Fedders Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	34.05	35.32	34.00	34.77	34.77	0.93%	34,886
May 7, 2026	33.55	35.45	33.55	34.45	34.45	1.23%	88,178
May 6, 2026	34.05	34.35	33.75	34.03	34.03	-	140,690
May 5, 2026	34.00	34.40	33.72	34.03	34.03	1.70%	108,734
May 4, 2026	34.33	34.69	33.20	33.46	33.46	-1.56%	25,174
Apr 30, 2026	34.99	35.80	33.60	33.99	33.99	-2.97%	69,142
Apr 29, 2026	35.85	36.25	33.50	35.03	35.03	-1.10%	82,901
Apr 28, 2026	35.99	36.06	35.15	35.42	35.42	-1.72%	35,270
Apr 27, 2026	35.50	36.32	35.33	36.04	36.04	2.01%	34,640
Apr 24, 2026	34.95	35.98	34.50	35.33	35.33	1.09%	25,446
Apr 23, 2026	36.20	36.20	34.75	34.95	34.95	-1.85%	44,001
Apr 22, 2026	36.25	36.97	35.16	35.61	35.61	-1.93%	350,975
Apr 21, 2026	36.20	37.55	35.50	36.31	36.31	0.30%	64,637
Apr 20, 2026	37.50	37.89	36.00	36.20	36.20	-3.00%	120,190
Apr 17, 2026	37.44	37.80	36.15	37.32	37.32	0.84%	56,956
Apr 16, 2026	35.94	37.68	35.78	37.01	37.01	4.08%	71,557
Apr 15, 2026	35.70	37.00	35.00	35.56	35.56	1.66%	87,455
Apr 13, 2026	37.00	37.01	34.55	34.98	34.98	-5.54%	107,512
Apr 10, 2026	37.44	38.16	36.56	37.03	37.03	0.08%	166,395
Apr 9, 2026	37.90	37.90	36.00	37.00	37.00	0.52%	240,162
Apr 8, 2026	35.90	37.95	34.94	36.81	36.81	7.98%	278,736
Apr 7, 2026	34.02	34.99	33.72	34.09	34.09	0.80%	27,674
Apr 6, 2026	34.21	35.88	33.50	33.82	33.82	-1.14%	87,795
Apr 2, 2026	33.95	35.24	33.03	34.21	34.21	-0.29%	453,250
Apr 1, 2026	31.94	35.00	28.57	34.31	34.31	8.89%	468,080
Mar 30, 2026	33.99	35.42	30.99	31.51	31.51	-6.80%	368,337
Mar 27, 2026	36.30	36.30	33.49	33.81	33.81	-6.01%	246,104
Mar 25, 2026	37.02	37.50	35.20	35.97	35.97	-0.47%	627,735
Mar 24, 2026	35.89	39.75	33.11	36.14	36.14	7.14%	1,039,127
Mar 23, 2026	36.50	37.38	33.25	33.73	33.73	-10.58%	597,328
Mar 20, 2026	40.30	40.99	37.06	37.72	37.72	-5.15%	192,455
Mar 19, 2026	41.89	42.34	39.52	39.77	39.77	-5.49%	337,519
Mar 18, 2026	37.15	42.50	36.52	42.08	42.08	13.27%	294,856
Mar 17, 2026	36.16	38.00	33.65	37.15	37.15	1.56%	563,136
Mar 16, 2026	39.90	39.90	36.00	36.58	36.58	-4.86%	227,767
Mar 13, 2026	40.65	40.65	37.95	38.45	38.45	-5.20%	245,387
Mar 12, 2026	40.16	41.44	40.16	40.56	40.56	-1.24%	23,691
Mar 11, 2026	40.07	41.60	40.07	41.07	41.07	1.58%	184,333
Mar 10, 2026	40.81	41.84	40.25	40.43	40.43	-1.10%	49,897
Mar 9, 2026	41.50	42.25	40.25	40.88	40.88	-4.58%	85,991
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