Fairfax India Holdings Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 14.400 | 14.670 | 14.400 | 14.490 | 14.490 | 24,900 |
| 2024-08-22 | 14.530 | 14.550 | 14.340 | 14.500 | 14.500 | 6,900 |
| 2024-08-21 | 14.350 | 14.500 | 14.350 | 14.420 | 14.420 | 6,200 |
| 2024-08-20 | 14.260 | 14.540 | 14.260 | 14.360 | 14.360 | 7,800 |
| 2024-08-19 | 14.490 | 14.635 | 14.390 | 14.500 | 14.500 | 16,500 |
| 2024-08-16 | 14.430 | 14.460 | 14.330 | 14.360 | 14.360 | 6,900 |
| 2024-08-15 | 14.240 | 14.370 | 14.240 | 14.320 | 14.320 | 6,800 |
| 2024-08-14 | 14.260 | 14.400 | 14.070 | 14.295 | 14.295 | 20,700 |
| 2024-08-13 | 14.470 | 14.470 | 14.160 | 14.200 | 14.200 | 11,300 |
| 2024-08-12 | 14.250 | 14.600 | 14.195 | 14.600 | 14.600 | 8,800 |
| 2024-08-09 | 14.100 | 14.290 | 14.100 | 14.240 | 14.240 | 3,400 |
| 2024-08-08 | 14.040 | 14.245 | 14.020 | 14.245 | 14.245 | 18,900 |
| 2024-08-07 | 14.150 | 14.400 | 14.040 | 14.100 | 14.100 | 20,900 |
| 2024-08-06 | 14.310 | 14.380 | 14.060 | 14.150 | 14.150 | 36,500 |
| 2024-08-02 | 14.360 | 14.500 | 14.250 | 14.450 | 14.450 | 58,600 |
| 2024-08-01 | 14.420 | 14.430 | 14.300 | 14.300 | 14.300 | 16,000 |
| 2024-07-31 | 14.340 | 14.490 | 14.300 | 14.300 | 14.300 | 28,100 |
| 2024-07-30 | 14.370 | 14.550 | 14.320 | 14.370 | 14.370 | 17,400 |
| 2024-07-29 | 14.540 | 14.540 | 14.400 | 14.420 | 14.420 | 3,200 |
| 2024-07-26 | 14.220 | 14.500 | 14.220 | 14.500 | 14.500 | 15,600 |
| 2024-07-25 | 14.410 | 14.510 | 14.100 | 14.100 | 14.100 | 43,600 |
| 2024-07-24 | 14.430 | 14.600 | 14.190 | 14.310 | 14.310 | 47,500 |
| 2024-07-23 | 14.480 | 14.630 | 14.375 | 14.390 | 14.390 | 48,600 |
| 2024-07-22 | 14.620 | 14.620 | 14.350 | 14.450 | 14.450 | 22,700 |
| 2024-07-19 | 14.500 | 14.500 | 14.360 | 14.390 | 14.390 | 8,100 |
| 2024-07-18 | 14.160 | 14.590 | 14.090 | 14.590 | 14.590 | 67,900 |
| 2024-07-17 | 14.380 | 14.400 | 14.150 | 14.240 | 14.240 | 52,600 |
| 2024-07-16 | 14.240 | 14.500 | 14.240 | 14.300 | 14.300 | 10,200 |
| 2024-07-15 | 14.480 | 14.480 | 14.200 | 14.350 | 14.350 | 13,500 |
| 2024-07-12 | 14.100 | 14.350 | 14.100 | 14.350 | 14.350 | 38,300 |
| 2024-07-11 | 14.090 | 14.210 | 14.000 | 14.040 | 14.040 | 26,300 |
| 2024-07-10 | 14.210 | 14.310 | 14.000 | 14.100 | 14.100 | 50,600 |
| 2024-07-09 | 14.110 | 14.210 | 14.030 | 14.120 | 14.120 | 35,300 |
| 2024-07-08 | 14.550 | 14.550 | 14.050 | 14.080 | 14.080 | 23,900 |
| 2024-07-05 | 14.650 | 14.700 | 14.490 | 14.630 | 14.630 | 12,800 |
| 2024-07-04 | 14.370 | 14.670 | 14.370 | 14.670 | 14.670 | 3,600 |
| 2024-07-03 | 14.400 | 14.550 | 14.370 | 14.370 | 14.370 | 2,200 |
| 2024-07-02 | 14.350 | 14.520 | 14.330 | 14.430 | 14.430 | 15,800 |
| 2024-06-28 | 14.530 | 14.550 | 14.350 | 14.350 | 14.350 | 4,100 |
| 2024-06-27 | 14.390 | 14.630 | 14.390 | 14.520 | 14.520 | 19,900 |
| 2024-06-26 | 14.640 | 14.710 | 14.380 | 14.380 | 14.380 | 12,000 |
| 2024-06-25 | 14.800 | 14.810 | 14.710 | 14.710 | 14.710 | 5,300 |
| 2024-06-24 | 14.690 | 15.120 | 14.490 | 14.950 | 14.950 | 55,900 |
| 2024-06-21 | 13.970 | 15.150 | 13.840 | 15.150 | 15.150 | 177,900 |
| 2024-06-20 | 13.880 | 14.020 | 13.750 | 13.850 | 13.850 | 49,000 |
| 2024-06-19 | 14.000 | 14.000 | 13.840 | 13.880 | 13.880 | 6,200 |
| 2024-06-18 | 13.940 | 14.200 | 13.900 | 14.010 | 14.010 | 20,000 |
| 2024-06-17 | 13.830 | 14.060 | 13.830 | 13.950 | 13.950 | 44,100 |
| 2024-06-14 | 13.880 | 14.080 | 13.840 | 13.950 | 13.950 | 14,100 |
| 2024-06-13 | 13.980 | 13.980 | 13.580 | 13.900 | 13.900 | 29,300 |
| 2024-06-12 | 13.890 | 14.060 | 13.800 | 13.960 | 13.960 | 57,500 |
| 2024-06-11 | 13.860 | 13.960 | 13.800 | 13.890 | 13.890 | 43,600 |
| 2024-06-10 | 13.970 | 14.080 | 13.750 | 13.910 | 13.910 | 81,800 |
| 2024-06-07 | 13.990 | 14.030 | 13.800 | 13.900 | 13.900 | 73,700 |
| 2024-06-06 | 13.820 | 13.890 | 13.700 | 13.700 | 13.700 | 29,500 |
| 2024-06-05 | 13.810 | 14.020 | 13.550 | 13.650 | 13.650 | 77,700 |
| 2024-06-04 | 14.200 | 14.200 | 13.650 | 13.810 | 13.810 | 74,700 |
| 2024-06-03 | 14.190 | 14.550 | 13.900 | 14.260 | 14.260 | 98,100 |
| 2024-05-31 | 14.000 | 14.300 | 13.910 | 14.300 | 14.300 | 6,500 |
| 2024-05-30 | 14.040 | 14.050 | 13.880 | 13.930 | 13.930 | 49,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.