Fedders Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	42.29	44.50	42.00	44.15	44.15	4.67%	296,525
Jul 9, 2026	41.72	46.30	40.83	42.18	42.18	2.11%	4,090,566
Jul 8, 2026	42.75	42.77	40.70	41.31	41.31	-0.17%	569,369
Jul 7, 2026	40.40	42.22	39.92	41.38	41.38	3.09%	593,061
Jul 6, 2026	41.13	41.64	39.83	40.14	40.14	-2.41%	524,637
Jul 3, 2026	40.71	41.75	40.23	41.13	41.13	2.03%	570,249
Jul 2, 2026	41.83	46.95	39.50	40.31	40.31	-1.20%	12,817,460
Jul 1, 2026	39.90	42.00	39.31	40.80	40.80	1.32%	542,106
Jun 30, 2026	41.61	41.89	39.50	40.27	40.27	-1.78%	187,499
Jun 29, 2026	41.74	43.17	40.50	41.00	41.00	-1.77%	492,247
Jun 25, 2026	39.48	45.10	39.48	41.74	41.74	5.72%	10,230,661
Jun 24, 2026	39.17	40.13	39.17	39.48	39.48	-0.73%	172,234
Jun 23, 2026	39.70	40.00	39.27	39.77	39.77	-0.25%	229,878
Jun 22, 2026	39.42	40.80	39.00	39.87	39.87	2.15%	684,693
Jun 19, 2026	37.60	39.20	37.50	39.03	39.03	2.55%	426,775
Jun 18, 2026	36.00	41.00	36.00	38.06	38.06	6.49%	6,614,654
Jun 17, 2026	35.87	36.46	35.01	35.74	35.74	-0.36%	404,218
Jun 16, 2026	35.78	36.01	34.50	35.87	35.87	1.01%	787,986
Jun 15, 2026	34.96	36.00	34.06	35.51	35.51	3.47%	876,330
Jun 12, 2026	34.59	34.89	34.02	34.32	34.32	0.70%	731,538
Jun 11, 2026	34.72	35.00	33.52	34.08	34.08	-1.62%	162,283
Jun 10, 2026	35.48	35.48	34.22	34.64	34.64	-0.32%	74,150
Jun 9, 2026	35.21	35.43	34.30	34.75	34.75	0.17%	625,939
Jun 8, 2026	35.94	35.94	34.01	34.69	34.69	-1.11%	1,529,210
Jun 5, 2026	35.47	36.64	35.00	35.08	35.08	-1.10%	822,383
Jun 4, 2026	35.00	35.85	35.00	35.47	35.47	0.62%	2,833,628
Jun 3, 2026	36.17	37.49	35.00	35.25	35.25	-1.09%	584,252
Jun 2, 2026	36.00	37.24	35.40	35.64	35.64	-1.44%	1,593,532
Jun 1, 2026	35.99	37.77	34.80	36.16	36.16	5.12%	2,876,931
May 29, 2026	32.98	35.94	32.34	34.40	34.40	6.40%	876,623
May 27, 2026	32.30	33.00	32.06	32.33	32.33	-0.22%	663,312
May 26, 2026	32.79	33.00	32.22	32.40	32.40	-1.22%	707,547
May 25, 2026	33.15	33.74	32.60	32.80	32.80	0.43%	620,564
May 22, 2026	33.18	33.88	32.55	32.66	32.66	-0.85%	731,858
May 21, 2026	33.00	33.80	32.82	32.94	32.94	-0.42%	148,209
May 20, 2026	33.00	33.47	32.64	33.08	33.08	0.30%	332,531
May 19, 2026	33.05	34.29	32.50	32.98	32.98	-1.32%	167,728
May 18, 2026	33.55	34.15	33.02	33.42	33.42	-1.42%	125,512
May 15, 2026	34.02	34.95	33.51	33.90	33.90	0.38%	242,659
May 14, 2026	33.55	34.96	33.01	33.77	33.77	-0.53%	219,651
May 13, 2026	33.16	34.75	33.16	33.95	33.95	-0.35%	193,738
May 12, 2026	36.43	36.44	33.50	34.07	34.07	-5.54%	549,786
May 11, 2026	34.75	37.80	33.37	36.07	36.07	3.89%	892,029
May 8, 2026	34.44	35.30	33.97	34.72	34.72	0.81%	364,928
May 7, 2026	35.00	35.45	33.55	34.44	34.44	1.26%	362,717
May 6, 2026	34.35	34.35	33.56	34.01	34.01	-0.12%	227,304
May 5, 2026	33.79	34.38	33.56	34.05	34.05	1.49%	169,630
May 4, 2026	35.85	35.85	32.65	33.55	33.55	-1.32%	368,330
Apr 30, 2026	35.00	35.75	33.55	34.00	34.00	-2.30%	203,898
Apr 29, 2026	35.95	38.30	33.00	34.80	34.80	-1.56%	617,700