Fedders Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	43.20	43.49	42.55	42.84	42.84	-1.83%	10,404
Mar 5, 2026	45.80	45.80	42.65	43.64	43.64	3.09%	277,914
Mar 4, 2026	42.16	43.00	40.60	42.33	42.33	0.31%	204,559
Mar 2, 2026	42.02	43.90	40.25	42.20	42.20	-1.75%	334,562
Feb 27, 2026	44.88	45.00	42.75	42.95	42.95	-4.30%	272,845
Feb 26, 2026	45.00	45.90	44.50	44.88	44.88	-0.53%	87,940
Feb 25, 2026	45.12	45.50	43.00	45.12	45.12	-	148,995
Feb 24, 2026	45.76	46.40	45.10	45.12	45.12	-1.18%	141,850
Feb 23, 2026	46.50	46.75	45.60	45.66	45.66	-0.78%	40,640
Feb 20, 2026	45.90	46.94	45.11	46.02	46.02	0.26%	122,055
Feb 19, 2026	46.02	47.34	45.01	45.90	45.90	-1.40%	208,959
Feb 18, 2026	48.00	48.00	46.22	46.55	46.55	-1.88%	28,696
Feb 17, 2026	47.11	48.50	47.11	47.44	47.44	-1.23%	16,431
Feb 16, 2026	48.90	48.99	45.67	48.03	48.03	-0.33%	146,174
Feb 13, 2026	48.43	48.70	46.01	48.19	48.19	-0.45%	23,669
Feb 12, 2026	48.00	49.00	48.00	48.41	48.41	0.96%	205,676
Feb 11, 2026	47.80	48.49	46.51	47.95	47.95	0.19%	578,943
Feb 10, 2026	46.10	48.13	45.70	47.86	47.86	3.37%	53,188
Feb 9, 2026	45.16	46.80	45.16	46.30	46.30	2.50%	41,129
Feb 6, 2026	46.56	47.29	44.25	45.17	45.17	-2.80%	149,921
Feb 5, 2026	46.70	46.99	45.36	46.47	46.47	-0.60%	42,597
Feb 4, 2026	46.52	47.70	45.80	46.75	46.75	0.04%	49,260
Feb 3, 2026	49.98	49.98	45.17	46.73	46.73	-0.64%	129,378
Feb 2, 2026	49.20	49.20	47.00	47.03	47.03	-2.51%	59,204
Feb 1, 2026	48.50	49.50	48.00	48.24	48.24	0.29%	47,713
Jan 30, 2026	50.85	51.00	47.00	48.10	48.10	-3.55%	98,796
Jan 29, 2026	50.99	51.60	48.36	49.87	49.87	1.67%	421,888
Jan 28, 2026	47.02	51.00	46.65	49.05	49.05	3.63%	204,947
Jan 27, 2026	49.86	49.90	47.05	47.33	47.33	-3.17%	102,405
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