Fedders Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	42.50	42.90	41.50	41.66	41.66	-3.23%	25,854
Aug 10, 2026	44.20	44.21	42.61	43.05	43.05	-0.58%	6,812
Aug 7, 2026	42.84	43.99	41.84	43.30	43.30	2.85%	30,431
Aug 6, 2026	43.02	43.02	41.86	42.10	42.10	-0.17%	24,063
Aug 5, 2026	42.90	42.90	41.00	42.17	42.17	1.05%	24,141
Aug 4, 2026	42.01	43.00	41.57	41.73	41.73	-1.37%	10,516
Aug 3, 2026	41.70	42.99	41.70	42.31	42.31	0.28%	52,658
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