Fairfax India Holdings Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	13.400	13.470	13.190	13.190	13.190	72,400
2023-12-04	13.220	13.450	13.150	13.450	13.450	41,300
2023-12-01	13.880	13.880	13.310	13.320	13.320	10,100
2023-11-30	13.190	13.410	13.050	13.320	13.320	21,900
2023-11-29	13.020	13.190	13.020	13.030	13.030	17,800
2023-11-28	13.090	13.125	13.000	13.010	13.010	12,400
2023-11-27	12.910	13.060	12.790	13.020	13.020	71,900
2023-11-24	12.850	13.000	12.850	12.850	12.850	12,800
2023-11-23	12.710	13.000	12.710	12.890	12.890	6,200
2023-11-22	13.170	13.170	12.600	12.600	12.600	4,400
2023-11-21	12.890	13.320	12.710	13.320	13.320	96,300
2023-11-20	12.710	12.710	12.620	12.640	12.640	10,600
2023-11-17	12.650	12.730	12.630	12.710	12.710	28,800
2023-11-16	12.770	12.770	12.640	12.650	12.650	12,000
2023-11-15	12.950	12.950	12.780	12.830	12.830	6,100
2023-11-14	12.530	12.920	12.530	12.860	12.860	95,200
2023-11-13	13.220	13.220	12.690	12.750	12.750	8,800
2023-11-10	12.920	12.940	12.800	12.800	12.800	16,500
2023-11-09	12.800	12.890	12.720	12.890	12.890	5,000
2023-11-08	13.070	13.070	12.800	12.800	12.800	5,800
2023-11-07	12.890	13.045	12.770	12.870	12.870	19,300
2023-11-06	13.240	13.240	12.910	13.200	13.200	13,400
2023-11-03	12.400	13.330	12.400	13.170	13.170	80,100
2023-11-02	12.250	12.370	12.200	12.370	12.370	48,000
2023-11-01	12.220	12.300	12.200	12.200	12.200	29,700
2023-10-31	12.300	12.350	12.190	12.190	12.190	11,600
2023-10-30	12.240	12.400	12.240	12.350	12.350	10,500
2023-10-27	12.850	12.850	12.250	12.250	12.250	37,700
2023-10-26	12.535	12.710	12.510	12.710	12.710	15,400
2023-10-25	12.560	12.620	12.530	12.600	12.600	11,500
2023-10-24	12.600	12.660	12.510	12.510	12.510	14,400
2023-10-23	12.665	12.700	12.600	12.650	12.650	11,000
2023-10-20	12.750	12.890	12.590	12.890	12.890	11,100
2023-10-19	12.835	12.840	12.690	12.690	12.690	22,400
2023-10-18	12.900	12.900	12.780	12.900	12.900	17,700
2023-10-17	12.850	12.990	12.850	12.990	12.990	6,700
2023-10-16	12.800	12.830	12.765	12.830	12.830	19,600
2023-10-13	12.880	12.880	12.790	12.790	12.790	21,300
2023-10-12	12.790	12.950	12.790	12.900	12.900	17,300
2023-10-11	13.000	13.000	12.900	12.950	12.950	8,800
2023-10-10	12.890	13.000	12.870	12.940	12.940	19,100
2023-10-06	12.870	12.910	12.770	12.810	12.810	35,100
2023-10-05	12.840	12.870	12.840	12.870	12.870	11,900
2023-10-04	12.860	12.930	12.810	12.830	12.830	17,000
2023-10-03	12.830	12.900	12.800	12.890	12.890	25,400
2023-10-02	13.150	13.150	12.910	12.910	12.910	14,800
2023-09-29	13.220	13.275	13.050	13.050	13.050	7,300
2023-09-28	13.090	13.300	13.035	13.300	13.300	23,300
2023-09-27	12.950	13.055	12.900	12.920	12.920	107,900
2023-09-26	13.050	13.120	12.900	12.940	12.940	49,400
2023-09-25	12.970	13.100	12.970	13.080	13.080	10,300
2023-09-22	13.000	13.120	12.950	12.970	12.970	28,600
2023-09-21	13.310	13.425	13.020	13.020	13.020	43,100
2023-09-20	13.380	13.400	13.250	13.270	13.270	10,400
2023-09-19	13.290	13.510	13.180	13.260	13.260	11,800
2023-09-18	13.060	13.450	13.060	13.300	13.300	11,100
2023-09-15	13.110	13.190	13.050	13.160	13.160	24,400
2023-09-14	12.940	13.110	12.880	13.020	13.020	10,500
2023-09-13	13.050	13.080	12.940	13.050	13.050	39,400
2023-09-12	13.000	13.190	13.000	13.070	13.070	7,700

← NewerPage 13 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.