Fairfax India Holdings Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	14.300	14.680	14.240	14.680	14.680	9,000
2024-03-01	14.520	14.900	14.300	14.300	14.300	52,100
2024-02-29	14.630	14.630	14.070	14.350	14.350	66,400
2024-02-28	14.440	14.500	14.380	14.500	14.500	6,800
2024-02-27	14.560	14.600	14.490	14.490	14.490	5,300
2024-02-26	14.600	14.610	14.440	14.510	14.510	16,400
2024-02-23	14.530	14.600	14.300	14.550	14.550	11,600
2024-02-22	14.860	14.860	14.460	14.520	14.520	15,900
2024-02-21	14.520	14.690	14.400	14.600	14.600	75,000
2024-02-20	14.350	14.850	14.200	14.540	14.540	22,900
2024-02-16	14.430	14.670	14.355	14.470	14.470	74,100
2024-02-15	14.680	14.680	14.050	14.310	14.310	33,500
2024-02-14	14.890	14.890	14.120	14.300	14.300	19,700
2024-02-13	14.520	14.520	14.080	14.250	14.250	41,000
2024-02-12	15.240	15.240	14.690	14.710	14.710	16,600
2024-02-09	14.490	15.010	14.270	15.010	15.010	43,000
2024-02-08	14.760	14.760	13.880	14.040	14.040	114,200
2024-02-07	15.000	15.000	14.830	14.890	14.890	29,700
2024-02-06	15.000	15.000	14.690	14.890	14.890	21,000
2024-02-05	15.040	15.040	14.820	14.870	14.870	6,600
2024-02-02	14.860	14.940	14.790	14.800	14.800	9,700
2024-02-01	14.980	15.010	14.800	14.800	14.800	4,400
2024-01-31	15.150	15.150	14.750	14.980	14.980	9,600
2024-01-30	14.900	15.010	14.900	14.900	14.900	8,900
2024-01-29	14.960	15.140	14.890	15.010	15.010	6,700
2024-01-26	14.990	15.090	14.950	14.990	14.990	4,700
2024-01-25	15.050	15.050	14.800	14.990	14.990	11,200
2024-01-24	15.100	15.300	15.000	15.080	15.080	7,900
2024-01-23	14.870	15.000	14.655	14.980	14.980	14,900
2024-01-22	14.250	15.000	14.250	15.000	15.000	14,000
2024-01-19	14.530	14.550	14.230	14.250	14.250	48,700
2024-01-18	14.350	14.630	14.280	14.400	14.400	12,700
2024-01-17	14.830	14.860	14.350	14.350	14.350	9,200
2024-01-16	14.660	15.000	14.640	14.800	14.800	10,100
2024-01-15	14.880	15.100	14.860	15.000	15.000	5,400
2024-01-12	14.580	14.980	14.580	14.760	14.760	11,500
2024-01-11	14.350	14.580	14.310	14.580	14.580	15,800
2024-01-10	14.590	14.790	14.290	14.290	14.290	17,300
2024-01-09	14.540	14.600	14.390	14.600	14.600	6,200
2024-01-08	14.720	14.780	14.370	14.600	14.600	89,900
2024-01-05	14.800	14.910	14.750	14.800	14.800	16,100
2024-01-04	14.730	14.750	14.530	14.700	14.700	2,300
2024-01-03	15.090	15.100	14.490	14.600	14.600	43,400
2024-01-02	14.760	15.190	14.760	14.990	14.990	21,100
2023-12-29	15.230	15.500	14.950	15.200	15.200	5,600
2023-12-28	14.980	15.200	14.950	15.070	15.070	7,800
2023-12-27	15.040	15.100	14.690	14.830	14.830	13,700
2023-12-22	15.290	15.290	14.750	14.890	14.890	18,300
2023-12-21	15.150	15.440	15.150	15.360	15.360	18,100
2023-12-20	15.240	15.350	15.000	15.260	15.260	16,400
2023-12-19	15.570	15.850	15.240	15.250	15.250	49,900
2023-12-18	14.660	15.500	14.650	15.500	15.500	91,000
2023-12-15	14.480	14.890	14.420	14.760	14.760	84,400
2023-12-14	14.400	14.480	14.320	14.470	14.470	9,700
2023-12-13	13.890	14.390	13.850	14.390	14.390	81,700
2023-12-12	13.500	13.810	13.440	13.730	13.730	28,900
2023-12-11	13.290	13.500	13.210	13.220	13.220	32,800
2023-12-08	13.340	13.420	13.290	13.420	13.420	12,800
2023-12-07	13.050	13.370	12.990	13.350	13.350	27,300
2023-12-06	13.180	13.300	12.990	13.250	13.250	54,800

← NewerPage 12 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.