Fedders Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	49.80	50.00	48.20	48.88	48.88	-0.24%	30,038
Jan 22, 2026	51.00	51.00	48.25	49.00	49.00	0.95%	115,744
Jan 21, 2026	49.00	49.99	48.50	48.54	48.54	-2.14%	71,802
Jan 20, 2026	51.30	51.30	47.85	49.60	49.60	-1.98%	321,309
Jan 19, 2026	51.40	51.95	49.54	50.60	50.60	-0.47%	277,584
Jan 16, 2026	52.11	52.50	50.16	50.84	50.84	-2.44%	191,455
Jan 14, 2026	54.00	54.00	49.11	52.11	52.11	2.24%	124,274
Jan 13, 2026	51.90	51.90	50.31	50.97	50.97	0.12%	62,127
Jan 12, 2026	52.60	52.60	50.20	50.91	50.91	-2.15%	87,087
Jan 9, 2026	52.35	52.90	50.60	52.03	52.03	1.21%	99,606
Jan 8, 2026	54.50	55.28	50.60	51.41	51.41	-5.93%	300,940
Jan 7, 2026	56.03	56.30	54.21	54.65	54.65	-2.45%	117,409
Jan 6, 2026	56.50	57.00	54.75	56.02	56.02	0.20%	440,893
Jan 5, 2026	54.90	56.90	53.75	55.91	55.91	3.00%	427,048
Jan 2, 2026	53.50	55.20	53.00	54.28	54.28	1.61%	376,905
Jan 1, 2026	54.50	54.85	53.00	53.42	53.42	-0.76%	55,302
Dec 31, 2025	52.45	55.00	51.51	53.83	53.83	3.88%	591,477
Dec 30, 2025	49.40	52.50	47.31	51.82	51.82	4.90%	616,616
Dec 29, 2025	52.00	52.48	48.26	49.40	49.40	-4.23%	370,902
Dec 26, 2025	51.53	53.94	50.56	51.58	51.58	-1.04%	134,862
Dec 24, 2025	53.40	53.95	51.15	52.12	52.12	-0.69%	429,244
Dec 23, 2025	54.00	54.80	51.20	52.48	52.48	-2.33%	296,501
Dec 22, 2025	55.00	55.90	53.20	53.73	53.73	-1.68%	148,577
Dec 19, 2025	58.00	58.70	53.24	54.65	54.65	-5.78%	927,053
Dec 18, 2025	58.60	60.70	57.40	58.00	58.00	0.17%	717,541
Dec 17, 2025	54.60	61.70	53.15	57.90	57.90	5.97%	1,421,247
Dec 16, 2025	54.50	54.96	54.50	54.64	54.64	1.26%	292,243
Dec 15, 2025	57.70	58.25	52.50	53.96	53.96	-5.23%	1,045,893
Dec 12, 2025	56.88	57.25	55.50	56.94	56.94	1.57%	454,178
Dec 11, 2025	55.89	56.20	55.88	56.06	56.06	1.39%	533,921
Dec 10, 2025	55.50	56.05	54.90	55.29	55.29	0.20%	956,178
Dec 9, 2025	53.80	55.29	53.44	55.18	55.18	3.35%	1,177,197
Dec 8, 2025	54.80	54.90	51.12	53.39	53.39	-1.39%	699,493
Dec 5, 2025	54.15	54.92	53.60	54.14	54.14	-0.22%	567,690
Dec 4, 2025	54.00	55.50	52.97	54.26	54.26	1.88%	937,308
Dec 3, 2025	51.10	54.00	51.10	53.26	53.26	2.48%	1,474,381
Dec 2, 2025	52.10	52.50	51.20	51.97	51.97	0.35%	387,844
Dec 1, 2025	50.05	52.00	50.05	51.79	51.79	2.31%	161,052
Nov 28, 2025	49.95	52.20	49.10	50.62	50.62	2.78%	340,380
Nov 27, 2025	49.60	51.50	48.50	49.25	49.25	1.27%	579,832
Nov 26, 2025	47.50	51.49	47.50	48.63	48.63	0.75%	265,636
Nov 25, 2025	49.50	49.86	47.99	48.27	48.27	-0.62%	192,053
Nov 24, 2025	48.95	50.95	47.50	48.57	48.57	0.70%	296,342
Nov 21, 2025	47.49	49.25	47.11	48.23	48.23	3.77%	246,789
Nov 20, 2025	49.80	49.80	46.02	46.48	46.48	1.84%	230,093
Nov 19, 2025	46.60	47.39	45.10	45.64	45.64	-2.12%	172,903
Nov 18, 2025	47.46	47.98	45.31	46.63	46.63	-1.40%	142,107
Nov 17, 2025	46.00	48.51	46.00	47.29	47.29	-0.71%	117,211
Nov 14, 2025	47.01	48.39	46.50	47.63	47.63	0.13%	139,090
Nov 13, 2025	46.73	48.50	46.15	47.57	47.57	1.34%	252,711