Fairfax India Holdings Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	14.040	14.150	14.010	14.150	14.150	5,900
2024-05-28	14.050	14.170	14.010	14.090	14.090	18,600
2024-05-27	14.080	14.080	13.900	14.080	14.080	23,800
2024-05-24	14.060	14.150	14.030	14.080	14.080	24,200
2024-05-23	14.060	14.120	14.000	14.020	14.020	37,900
2024-05-22	14.180	14.250	14.020	14.020	14.020	5,200
2024-05-21	14.300	14.400	14.190	14.190	14.190	30,000
2024-05-17	14.460	14.500	14.250	14.300	14.300	26,100
2024-05-16	14.350	14.600	14.350	14.440	14.440	43,900
2024-05-15	14.080	14.580	14.040	14.160	14.160	94,600
2024-05-14	14.100	14.100	13.880	14.050	14.050	85,700
2024-05-13	14.270	14.270	14.030	14.030	14.030	19,100
2024-05-10	14.170	14.190	14.030	14.030	14.030	17,000
2024-05-09	14.070	14.210	14.030	14.130	14.130	10,700
2024-05-08	14.290	14.290	14.050	14.110	14.110	16,000
2024-05-07	14.300	14.500	14.050	14.190	14.190	51,800
2024-05-06	14.480	14.550	14.320	14.350	14.350	48,800
2024-05-03	14.750	14.750	14.390	14.500	14.500	40,800
2024-05-02	14.800	14.800	14.700	14.800	14.800	7,400
2024-05-01	14.890	14.970	14.690	14.790	14.790	20,700
2024-04-30	14.740	15.090	14.600	14.820	14.820	74,700
2024-04-29	14.780	14.820	14.710	14.710	14.710	23,600
2024-04-26	14.920	14.920	14.740	14.740	14.740	32,200
2024-04-25	14.810	15.010	14.810	14.980	14.980	51,400
2024-04-24	14.800	14.880	14.760	14.810	14.810	16,500
2024-04-23	14.810	14.825	14.710	14.780	14.780	33,500
2024-04-22	14.810	14.860	14.700	14.780	14.780	123,200
2024-04-19	14.840	14.840	14.650	14.670	14.670	14,200
2024-04-18	14.810	14.890	14.690	14.840	14.840	33,900
2024-04-17	14.900	14.925	14.800	14.800	14.800	28,400
2024-04-16	14.920	14.960	14.790	14.950	14.950	20,200
2024-04-15	14.950	15.000	14.800	15.000	15.000	32,300
2024-04-12	14.910	14.950	14.820	14.950	14.950	39,300
2024-04-11	14.930	14.950	14.830	14.890	14.890	25,100
2024-04-10	14.890	14.950	14.810	14.890	14.890	58,400
2024-04-09	14.840	14.880	14.700	14.820	14.820	8,800
2024-04-08	14.820	14.950	14.810	14.950	14.950	20,400
2024-04-05	14.890	14.890	14.710	14.830	14.830	7,100
2024-04-04	14.970	14.970	14.750	14.970	14.970	33,300
2024-04-03	14.810	14.960	14.810	14.950	14.950	16,200
2024-04-02	14.820	14.950	14.820	14.950	14.950	6,800
2024-04-01	14.740	14.910	14.740	14.820	14.820	5,600
2024-03-28	14.830	14.930	14.830	14.930	14.930	4,900
2024-03-27	14.980	14.980	14.780	14.780	14.780	14,900
2024-03-26	14.850	14.970	14.770	14.970	14.970	122,700
2024-03-25	14.800	14.940	14.750	14.940	14.940	11,000
2024-03-22	14.880	14.880	14.700	14.840	14.840	19,200
2024-03-21	14.640	14.950	14.530	14.630	14.630	46,900
2024-03-20	14.740	14.740	14.520	14.520	14.520	9,400
2024-03-19	14.520	14.660	14.490	14.660	14.660	32,800
2024-03-18	14.580	14.770	14.500	14.770	14.770	55,000
2024-03-15	14.730	14.730	14.590	14.700	14.700	182,500
2024-03-14	14.750	14.750	14.600	14.730	14.730	14,900
2024-03-13	14.700	14.820	14.510	14.750	14.750	5,600
2024-03-12	14.380	14.780	14.250	14.510	14.510	15,300
2024-03-11	14.220	14.350	14.050	14.350	14.350	17,600
2024-03-08	14.120	14.230	14.020	14.200	14.200	29,500
2024-03-07	14.300	14.300	14.100	14.230	14.230	8,700
2024-03-06	14.150	14.350	14.150	14.260	14.260	33,200
2024-03-05	14.410	14.430	14.140	14.170	14.170	17,600

← NewerPage 11 of 21 · 1,255 trading daysOlder →

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.