Fedders Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	55.77	57.00	53.58	53.96	53.96	-4.95%	108,674
Oct 22, 2026	55.99	59.27	55.00	56.77	56.77	-1.08%	684,046
Oct 21, 2026	57.22	60.39	56.70	57.39	57.39	-4.37%	780,753
Oct 19, 2026	60.01	60.90	59.14	60.01	60.01	-0.46%	146,412
Oct 16, 2026	62.75	62.82	59.99	60.29	60.29	-3.27%	851,868
Oct 15, 2026	63.06	64.90	61.65	62.33	62.33	-0.37%	312,411
Oct 14, 2026	62.39	64.94	62.14	62.56	62.56	0.32%	239,878
Oct 13, 2026	58.27	63.53	58.00	62.36	62.36	7.50%	672,776
Oct 12, 2026	60.74	61.68	57.80	58.01	58.01	-3.01%	201,645
Oct 9, 2026	61.70	62.17	59.34	59.81	59.81	-3.14%	96,009
Oct 8, 2026	63.11	63.55	60.70	61.75	61.75	-2.86%	213,783
Oct 7, 2026	64.51	65.58	63.00	63.57	63.57	-1.17%	840,762
Oct 6, 2026	64.50	76.00	63.10	64.32	64.32	-0.23%	2,119,303
Oct 5, 2026	65.05	67.05	62.99	64.47	64.47	1.24%	789,832
Oct 1, 2026	62.73	67.51	61.36	63.68	63.68	3.54%	700,818
Sep 30, 2026	61.39	62.49	61.00	61.50	61.50	0.85%	133,827
Sep 29, 2026	61.91	63.96	59.37	60.98	60.98	-1.31%	172,949
Sep 28, 2026	63.41	63.99	61.21	61.79	61.79	-0.52%	241,038
Sep 25, 2026	66.11	67.06	60.65	62.11	62.11	-4.59%	388,353
Sep 24, 2026	67.90	69.77	63.47	65.10	65.10	-3.31%	652,170
Sep 23, 2026	65.62	69.75	60.69	67.33	67.33	6.08%	981,892
Sep 22, 2026	64.51	72.79	59.38	63.47	63.47	2.65%	2,993,573
Sep 21, 2026	54.00	63.56	53.90	61.83	61.83	16.73%	2,377,650
Sep 18, 2026	52.52	53.37	52.00	52.97	52.97	0.86%	266,142
Sep 17, 2026	51.01	53.14	51.00	52.52	52.52	3.24%	266,447
Sep 16, 2026	50.12	52.10	49.50	50.87	50.87	3.65%	176,865
Sep 15, 2026	47.06	49.89	47.06	49.08	49.08	1.18%	208,307
Sep 11, 2026	48.89	49.02	48.47	48.51	48.51	0.12%	78,709
Sep 10, 2026	49.25	50.40	48.31	48.45	48.45	-0.21%	131,157
Sep 9, 2026	47.95	48.85	47.16	48.55	48.55	1.15%	240,779
Sep 8, 2026	47.80	48.78	47.80	48.00	48.00	-0.06%	46,678
Sep 7, 2026	46.80	48.83	46.80	48.03	48.03	1.61%	93,811
Sep 4, 2026	46.95	47.66	46.63	47.27	47.27	2.76%	48,160
Sep 3, 2026	46.69	46.69	45.86	46.00	46.00	-0.13%	28,434
Sep 2, 2026	45.00	46.74	45.00	46.06	46.06	1.72%	38,327
Sep 1, 2026	45.50	46.30	45.08	45.28	45.28	1.30%	79,374
Aug 31, 2026	44.35	46.00	44.07	44.70	44.70	1.11%	52,085
Aug 28, 2026	44.39	44.65	43.90	44.21	44.21	2.74%	20,911
Aug 27, 2026	42.00	43.34	41.99	43.03	43.03	1.22%	15,133
Aug 26, 2026	41.40	42.79	41.39	42.51	42.51	4.81%	35,448
Aug 25, 2026	39.51	40.79	38.64	40.56	40.56	1.73%	24,789
Aug 24, 2026	41.02	41.02	39.55	39.87	39.87	-0.87%	16,565
Aug 21, 2026	40.30	40.80	39.95	40.22	40.22	-0.20%	5,082
Aug 20, 2026	40.19	40.54	40.09	40.30	40.30	0.75%	6,158
Aug 19, 2026	40.92	41.14	39.16	40.00	40.00	-2.13%	15,419
Aug 18, 2026	40.90	41.28	39.73	40.87	40.87	1.62%	5,932
Aug 17, 2026	42.90	42.91	39.57	40.22	40.22	-4.26%	36,683
Aug 14, 2026	40.72	42.56	39.84	42.01	42.01	1.94%	27,856
Aug 13, 2026	40.40	41.52	40.23	41.21	41.21	0.37%	26,128
Aug 12, 2026	41.71	42.50	40.75	41.06	41.06	-1.44%	31,020