Fedders Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	33.10	33.51	32.67	33.31	33.31	0.63%	13,882
May 19, 2026	33.55	34.48	32.90	33.10	33.10	-0.81%	15,907
May 18, 2026	32.75	34.17	32.75	33.37	33.37	-0.74%	4,510
May 15, 2026	34.00	34.77	33.06	33.62	33.62	-2.41%	19,907
May 14, 2026	34.30	34.93	33.35	34.45	34.45	1.68%	20,525
May 13, 2026	34.00	34.50	33.53	33.88	33.88	-0.32%	11,226
May 12, 2026	36.44	36.44	33.53	33.99	33.99	-5.64%	40,271
May 11, 2026	33.90	37.50	33.66	36.02	36.02	3.60%	86,226
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