Fairfax India Holdings Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	12.380	12.900	12.320	12.900	12.900	19,300
2023-03-17	12.900	12.900	12.130	12.130	12.130	40,800
2023-03-16	12.880	12.880	12.450	12.800	12.800	28,600
2023-03-15	12.040	12.960	12.040	12.550	12.550	39,100
2023-03-14	12.990	13.000	12.250	12.350	12.350	38,300
2023-03-13	12.590	12.590	12.180	12.380	12.380	27,700
2023-03-10	12.850	12.900	12.600	12.600	12.600	11,900
2023-03-09	12.950	13.250	12.940	12.940	12.940	25,700
2023-03-08	12.900	13.100	12.870	13.000	13.000	13,200
2023-03-07	12.870	12.900	12.840	12.850	12.850	39,000
2023-03-06	13.000	13.000	12.750	12.870	12.870	65,300
2023-03-03	12.980	13.100	12.800	12.860	12.860	14,500
2023-03-02	12.990	12.990	12.760	12.850	12.850	27,200
2023-03-01	13.190	13.190	12.860	13.070	13.070	40,600
2023-02-28	12.780	13.200	12.620	13.100	13.100	20,600
2023-02-27	12.520	12.860	12.520	12.600	12.600	34,300
2023-02-24	12.800	12.840	12.610	12.700	12.700	35,400
2023-02-23	12.840	12.930	12.810	12.810	12.810	19,800
2023-02-22	13.200	13.200	12.800	12.850	12.850	33,000
2023-02-21	13.700	13.790	13.140	13.140	13.140	39,700
2023-02-17	13.490	13.610	13.320	13.500	13.500	16,800
2023-02-16	13.230	13.500	13.210	13.210	13.210	9,900
2023-02-15	13.420	13.460	13.230	13.230	13.230	16,100
2023-02-14	13.550	13.600	13.340	13.420	13.420	5,000
2023-02-13	13.850	13.930	13.680	13.680	13.680	9,400
2023-02-10	13.690	14.090	13.500	13.770	13.770	38,900
2023-02-09	13.740	14.000	13.690	13.700	13.700	31,200
2023-02-08	13.810	14.160	13.140	13.490	13.490	44,900
2023-02-07	13.290	14.000	12.920	14.000	14.000	36,100
2023-02-06	13.370	13.370	12.700	13.240	13.240	29,200
2023-02-03	12.970	13.090	12.750	12.980	12.980	84,100
2023-02-02	13.540	13.540	12.940	12.940	12.940	33,200
2023-02-01	13.260	13.600	13.260	13.550	13.550	17,900
2023-01-31	13.350	13.890	13.210	13.210	13.210	11,600
2023-01-30	13.850	13.850	13.260	13.260	13.260	23,600
2023-01-27	13.900	14.100	13.660	13.660	13.660	17,100
2023-01-26	14.400	14.400	13.900	13.900	13.900	30,200
2023-01-25	14.480	14.480	14.090	14.200	14.200	32,300
2023-01-24	14.660	14.660	14.250	14.350	14.350	6,600
2023-01-23	14.220	14.660	14.100	14.580	14.580	29,200
2023-01-20	14.090	14.480	14.070	14.230	14.230	37,400
2023-01-19	13.840	14.720	13.600	14.090	14.090	38,900
2023-01-18	13.740	13.770	13.600	13.660	13.660	15,800
2023-01-17	13.300	13.720	13.290	13.620	13.620	29,500
2023-01-16	13.250	13.320	13.100	13.320	13.320	23,900
2023-01-13	13.330	13.400	13.130	13.260	13.260	9,800
2023-01-12	12.720	13.420	12.700	13.370	13.370	40,700
2023-01-11	12.480	12.690	12.480	12.600	12.600	14,900
2023-01-10	12.740	12.740	12.480	12.480	12.480	26,000
2023-01-09	12.200	12.750	12.200	12.750	12.750	43,800
2023-01-06	11.990	12.350	11.990	12.350	12.350	29,900
2023-01-05	11.700	12.210	11.700	12.060	12.060	44,700
2023-01-04	12.090	12.110	11.750	11.840	11.840	27,400
2023-01-03	12.290	12.290	11.810	11.810	11.810	29,800
2022-12-30	12.290	12.430	12.240	12.280	12.280	30,100
2022-12-29	12.400	12.730	12.180	12.250	12.250	28,800
2022-12-28	12.500	13.000	12.400	12.400	12.400	21,500
2022-12-23	12.220	12.500	12.220	12.420	12.420	12,900
2022-12-22	12.080	12.210	12.010	12.210	12.210	8,400
2022-12-21	12.150	12.180	12.020	12.120	12.120	10,300

← NewerPage 16 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.