Fedders Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	42.50	43.28	42.01	42.19	42.19	-2.04%	99,379
Jul 30, 2026	44.40	45.78	42.53	43.07	43.07	-1.85%	116,325
Jul 29, 2026	42.21	44.90	42.16	43.88	43.88	3.59%	96,376
Jul 28, 2026	44.73	48.25	41.50	42.36	42.36	-4.94%	253,675
Jul 27, 2026	45.00	48.23	43.47	44.56	44.56	-2.64%	424,283
Jul 24, 2026	47.06	47.87	45.34	45.77	45.77	-4.47%	126,991
Jul 23, 2026	50.89	53.00	46.12	47.91	47.91	-6.66%	478,864
Jul 22, 2026	52.78	53.46	47.10	51.33	51.33	-0.96%	1,083,323
Jul 21, 2026	49.00	52.16	49.00	51.83	51.83	7.13%	296,687
Jul 20, 2026	46.50	48.49	46.50	48.38	48.38	9.26%	218,630
Jul 17, 2026	44.40	44.44	43.85	44.28	44.28	-0.27%	33,417
Jul 16, 2026	46.38	47.04	44.35	44.40	44.40	-0.76%	98,540
Jul 15, 2026	44.69	52.34	43.80	44.74	44.74	0.04%	584,747
Jul 14, 2026	44.95	45.00	44.00	44.72	44.72	1.20%	61,966
Jul 13, 2026	44.22	44.90	43.58	44.19	44.19	0.20%	6,464
Jul 10, 2026	43.02	44.35	41.80	44.10	44.10	4.48%	19,536
Jul 9, 2026	41.39	46.00	39.54	42.21	42.21	1.96%	154,890
Jul 8, 2026	42.93	42.94	40.91	41.40	41.40	0.44%	116,652
Jul 7, 2026	40.05	41.99	39.93	41.22	41.22	2.59%	65,983
Jul 6, 2026	40.50	41.60	39.85	40.18	40.18	-2.50%	47,767
Jul 3, 2026	40.90	41.70	39.92	41.21	41.21	1.85%	96,994
Jul 2, 2026	42.54	47.03	39.59	40.46	40.46	-0.69%	576,503
Jul 1, 2026	39.46	42.00	39.45	40.74	40.74	0.89%	15,894
Jun 30, 2026	40.90	41.90	39.90	40.38	40.38	-1.66%	40,598
Jun 29, 2026	41.74	43.01	40.47	41.06	41.06	-2.00%	94,463
Jun 25, 2026	40.19	45.00	39.99	41.90	41.90	6.35%	369,468
Jun 24, 2026	39.25	40.00	39.24	39.40	39.40	-1.28%	22,051
Jun 23, 2026	39.59	40.75	39.31	39.91	39.91	-0.13%	123,699
Jun 22, 2026	39.65	40.64	39.20	39.96	39.96	2.80%	29,777
Jun 19, 2026	37.88	39.10	37.49	38.87	38.87	2.29%	27,738
Jun 18, 2026	35.81	40.96	35.81	38.00	38.00	6.09%	242,364
Jun 17, 2026	34.65	36.48	34.65	35.82	35.82	-0.31%	29,189
Jun 16, 2026	36.22	36.22	35.25	35.93	35.93	1.90%	28,403
Jun 15, 2026	35.55	35.59	34.10	35.26	35.26	3.64%	4,625
Jun 12, 2026	35.05	35.06	34.00	34.02	34.02	-0.03%	1,505
Jun 11, 2026	34.02	34.99	34.00	34.03	34.03	-1.96%	10,862
Jun 10, 2026	34.02	35.10	34.02	34.71	34.71	-0.37%	12,381
Jun 9, 2026	35.00	35.17	34.40	34.84	34.84	1.04%	18,826
Jun 8, 2026	35.08	35.78	34.19	34.48	34.48	-1.91%	9,977
Jun 5, 2026	35.99	36.24	35.00	35.15	35.15	-1.37%	20,664
Jun 4, 2026	35.48	35.81	35.40	35.64	35.64	1.08%	11,858
Jun 3, 2026	37.00	37.00	35.00	35.26	35.26	-1.32%	20,329
Jun 2, 2026	34.05	36.60	34.05	35.73	35.73	-3.14%	20,312
Jun 1, 2026	34.99	37.60	34.95	36.89	36.89	7.14%	61,902
May 29, 2026	32.10	35.14	32.10	34.43	34.43	5.81%	50,184
May 27, 2026	33.40	33.40	32.11	32.54	32.54	0.43%	13,320
May 26, 2026	33.20	33.20	32.40	32.40	32.40	-0.86%	79,512
May 25, 2026	32.90	33.72	32.60	32.68	32.68	0.09%	16,931
May 22, 2026	33.36	33.69	32.52	32.65	32.65	-0.70%	5,839
May 21, 2026	33.31	33.78	32.81	32.88	32.88	-1.29%	10,726