Fairfax India Holdings Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	13.820	13.960	13.650	13.650	13.650	13,100
2023-06-13	13.700	13.960	13.540	13.960	13.960	30,900
2023-06-12	13.800	13.850	13.540	13.650	13.650	49,600
2023-06-09	13.650	13.750	13.430	13.750	13.750	4,700
2023-06-08	13.280	13.750	13.180	13.750	13.750	44,300
2023-06-07	13.250	13.400	13.140	13.400	13.400	19,300
2023-06-06	13.200	13.400	13.200	13.400	13.400	36,100
2023-06-05	13.100	13.270	13.100	13.190	13.190	2,800
2023-06-02	12.990	13.410	12.950	13.260	13.260	23,000
2023-06-01	13.000	13.010	12.850	12.990	12.990	11,600
2023-05-31	13.000	13.120	12.920	13.050	13.050	34,500
2023-05-30	13.170	13.220	12.990	13.070	13.070	21,600
2023-05-29	13.230	13.230	13.010	13.120	13.120	3,600
2023-05-26	13.140	13.310	13.030	13.030	13.030	31,100
2023-05-25	13.010	13.260	12.970	13.180	13.180	336,200
2023-05-24	12.990	13.230	12.990	12.990	12.990	9,700
2023-05-23	12.980	13.250	12.950	13.080	13.080	11,700
2023-05-19	13.260	13.260	12.980	13.190	13.190	12,100
2023-05-18	12.890	13.260	12.890	13.260	13.260	11,300
2023-05-17	13.110	13.310	12.880	13.150	13.150	4,000
2023-05-16	13.120	13.500	13.120	13.440	13.440	21,400
2023-05-15	13.080	13.410	13.050	13.370	13.370	11,000
2023-05-12	12.520	13.390	12.520	13.390	13.390	24,700
2023-05-11	12.500	12.770	12.500	12.600	12.600	80,800
2023-05-10	12.700	12.700	12.520	12.560	12.560	27,700
2023-05-09	12.790	12.870	12.500	12.590	12.590	34,000
2023-05-08	12.670	13.020	12.300	12.390	12.390	45,900
2023-05-05	13.320	13.320	12.630	12.730	12.730	742,800
2023-05-04	12.850	12.950	12.630	12.630	12.630	20,000
2023-05-03	12.900	13.000	12.850	13.000	13.000	25,900
2023-05-02	12.900	13.000	12.900	12.900	12.900	21,200
2023-05-01	13.180	13.180	12.950	13.000	13.000	13,100
2023-04-28	13.180	13.230	12.920	13.000	13.000	56,200
2023-04-27	13.040	13.060	12.920	13.010	13.010	44,800
2023-04-26	13.110	13.110	13.000	13.020	13.020	11,800
2023-04-25	13.310	13.350	13.000	13.000	13.000	10,000
2023-04-24	13.170	13.450	13.170	13.360	13.360	13,800
2023-04-21	13.350	13.400	13.140	13.350	13.350	12,700
2023-04-20	13.210	13.430	13.050	13.350	13.350	22,600
2023-04-19	12.870	13.260	12.800	13.260	13.260	5,500
2023-04-18	13.180	13.350	12.910	13.000	13.000	15,300
2023-04-17	13.170	13.340	13.160	13.180	13.180	6,700
2023-04-14	12.660	13.330	12.660	13.330	13.330	32,700
2023-04-13	12.620	12.870	12.610	12.680	12.680	18,600
2023-04-12	12.750	13.000	12.600	12.650	12.650	20,800
2023-04-11	12.780	13.120	12.720	12.880	12.880	51,600
2023-04-10	13.040	13.115	12.600	12.810	12.810	16,500
2023-04-06	13.250	13.250	13.000	13.040	13.040	13,800
2023-04-05	13.260	13.460	13.200	13.210	13.210	18,900
2023-04-04	13.400	13.500	13.200	13.450	13.450	20,800
2023-04-03	13.560	13.650	13.300	13.320	13.320	30,500
2023-03-31	12.925	13.750	12.850	13.560	13.560	78,800
2023-03-30	12.690	12.870	12.690	12.850	12.850	35,900
2023-03-29	13.000	13.000	12.700	12.800	12.800	7,100
2023-03-28	12.420	12.750	12.420	12.700	12.700	10,000
2023-03-27	12.170	12.580	12.170	12.500	12.500	44,400
2023-03-24	12.320	12.320	12.000	12.170	12.170	66,900
2023-03-23	12.890	12.890	12.180	12.250	12.250	36,700
2023-03-22	12.550	13.190	12.550	12.790	12.790	23,100
2023-03-21	12.610	12.880	12.300	12.450	12.450	33,800

← NewerPage 15 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.