Fairfax India Holdings Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	13.380	13.380	13.000	13.000	13.000	100,200
2023-09-08	13.270	13.310	13.070	13.170	13.170	34,500
2023-09-07	13.310	13.400	13.020	13.400	13.400	11,700
2023-09-06	13.410	13.440	13.320	13.350	13.350	20,500
2023-09-05	13.450	13.500	13.450	13.500	13.500	2,500
2023-09-01	13.470	13.500	13.390	13.475	13.475	24,500
2023-08-31	13.490	13.490	13.390	13.450	13.450	12,200
2023-08-30	13.780	13.780	13.400	13.470	13.470	6,600
2023-08-29	13.690	13.690	13.490	13.510	13.510	15,800
2023-08-28	13.550	13.570	13.390	13.510	13.510	7,600
2023-08-25	13.620	13.710	13.410	13.510	13.510	16,700
2023-08-24	13.900	13.900	13.690	13.690	13.690	4,300
2023-08-23	13.990	14.050	13.870	14.000	14.000	2,700
2023-08-22	13.840	14.100	13.800	14.100	14.100	52,500
2023-08-21	13.700	13.780	13.600	13.770	13.770	10,000
2023-08-18	13.720	13.880	13.680	13.810	13.810	28,300
2023-08-17	13.800	13.845	13.690	13.800	13.800	21,700
2023-08-16	13.870	13.950	13.810	13.840	13.840	2,700
2023-08-15	13.750	14.030	13.750	13.790	13.790	18,500
2023-08-14	13.960	14.030	13.930	14.000	14.000	5,300
2023-08-11	14.160	14.200	14.030	14.100	14.100	4,500
2023-08-10	14.140	14.200	14.050	14.200	14.200	15,600
2023-08-09	13.760	14.140	13.760	14.140	14.140	24,900
2023-08-08	14.130	14.130	13.900	13.950	13.950	11,500
2023-08-04	13.860	14.140	13.680	14.140	14.140	30,100
2023-08-03	14.000	14.040	13.830	14.020	14.020	38,100
2023-08-02	14.340	14.340	13.800	13.830	13.830	25,300
2023-08-01	14.330	14.380	14.190	14.320	14.320	12,900
2023-07-31	14.280	14.300	14.130	14.250	14.250	17,800
2023-07-28	14.190	14.300	14.060	14.300	14.300	13,800
2023-07-27	13.960	14.285	13.950	14.200	14.200	27,400
2023-07-26	14.160	14.160	13.850	13.850	13.850	10,900
2023-07-25	14.100	14.100	14.030	14.030	14.030	5,600
2023-07-24	14.140	14.170	14.040	14.060	14.060	8,400
2023-07-21	14.120	14.460	14.010	14.140	14.140	28,600
2023-07-20	13.890	14.170	13.890	14.010	14.010	10,600
2023-07-19	14.020	14.140	14.020	14.050	14.050	3,900
2023-07-18	14.130	14.170	14.090	14.140	14.140	18,500
2023-07-17	14.000	14.140	13.990	14.110	14.110	12,200
2023-07-14	14.050	14.080	13.990	14.040	14.040	8,100
2023-07-13	13.970	14.080	13.890	14.050	14.050	30,400
2023-07-12	14.080	14.080	13.900	13.900	13.900	4,000
2023-07-11	13.970	14.020	13.920	13.990	13.990	12,100
2023-07-10	13.900	13.950	13.800	13.850	13.850	18,700
2023-07-07	13.870	13.960	13.870	13.950	13.950	22,900
2023-07-06	13.660	14.010	13.660	13.950	13.950	28,500
2023-07-05	14.000	14.000	13.800	13.830	13.830	6,900
2023-07-04	13.960	14.140	13.590	14.090	14.090	53,400
2023-06-30	14.030	14.065	13.940	14.010	14.010	32,400
2023-06-29	13.950	14.010	13.760	13.760	13.760	27,000
2023-06-28	13.590	13.900	13.590	13.900	13.900	52,700
2023-06-27	13.580	13.780	13.580	13.650	13.650	26,500
2023-06-26	13.330	13.710	13.330	13.570	13.570	29,300
2023-06-23	13.530	13.655	13.330	13.330	13.330	38,900
2023-06-22	13.450	13.650	13.410	13.610	13.610	5,000
2023-06-21	13.470	13.540	13.410	13.500	13.500	8,700
2023-06-20	13.720	13.810	13.450	13.520	13.520	11,300
2023-06-19	13.760	13.870	13.730	13.800	13.800	9,500
2023-06-16	13.980	13.990	13.700	13.760	13.760	46,700
2023-06-15	13.860	13.900	13.680	13.840	13.840	23,800

← NewerPage 14 of 21 · 1,259 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.