Fairfax India Holdings Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	12.250	12.310	12.140	12.140	12.140	32,000
2022-12-19	12.580	12.670	12.260	12.260	12.260	64,000
2022-12-16	12.420	12.770	12.420	12.690	12.690	10,400
2022-12-15	12.750	12.860	12.740	12.760	12.760	24,800
2022-12-14	12.570	12.860	12.570	12.800	12.800	25,200
2022-12-13	12.700	12.750	12.660	12.680	12.680	5,800
2022-12-12	12.570	12.800	12.570	12.800	12.800	13,400
2022-12-09	12.570	12.830	12.570	12.800	12.800	49,200
2022-12-08	12.520	12.700	12.450	12.700	12.700	27,300
2022-12-07	12.450	12.620	12.180	12.530	12.530	63,900
2022-12-06	12.410	12.630	12.350	12.500	12.500	20,200
2022-12-05	12.510	12.590	12.070	12.480	12.480	59,200
2022-12-02	12.700	12.700	12.300	12.510	12.510	23,800
2022-12-01	12.250	12.750	12.250	12.750	12.750	30,500
2022-11-30	12.370	12.370	12.010	12.240	12.240	35,400
2022-11-29	12.340	12.350	12.010	12.260	12.260	32,700
2022-11-28	11.830	12.190	11.800	12.120	12.120	26,500
2022-11-25	11.880	12.520	11.370	12.400	12.400	97,400
2022-11-24	11.490	11.490	11.390	11.480	11.480	2,600
2022-11-23	11.500	11.660	11.200	11.250	11.250	21,600
2022-11-22	11.200	11.470	11.200	11.330	11.330	18,200
2022-11-21	11.690	11.750	11.200	11.200	11.200	30,400
2022-11-18	11.820	11.850	11.520	11.520	11.520	71,500
2022-11-17	10.410	11.710	10.390	11.650	11.650	154,300
2022-11-16	10.400	10.430	10.210	10.360	10.360	32,400
2022-11-15	10.250	10.520	10.240	10.410	10.410	50,100
2022-11-14	10.200	10.480	10.170	10.170	10.170	40,300
2022-11-11	10.340	10.500	10.150	10.260	10.260	70,700
2022-11-10	10.330	10.340	10.170	10.260	10.260	8,300
2022-11-09	10.270	10.270	10.100	10.200	10.200	28,100
2022-11-08	10.280	10.330	10.200	10.210	10.210	55,500
2022-11-07	10.000	10.300	9.750	10.080	10.080	110,400
2022-11-04	9.560	9.910	9.500	9.850	9.850	96,700
2022-11-03	9.500	9.730	9.410	9.510	9.510	31,300
2022-11-02	9.480	9.750	9.400	9.750	9.750	50,300
2022-11-01	9.510	9.530	9.480	9.500	9.500	120,800
2022-10-31	9.400	9.550	9.330	9.360	9.360	51,400
2022-10-28	9.810	9.810	9.300	9.540	9.540	92,700
2022-10-27	9.700	10.010	9.440	9.440	9.440	239,100
2022-10-26	9.760	9.760	9.510	9.530	9.530	51,900
2022-10-25	9.760	9.770	9.670	9.700	9.700	23,000
2022-10-24	9.680	9.800	9.670	9.800	9.800	16,800
2022-10-21	9.860	9.860	9.650	9.680	9.680	38,700
2022-10-20	9.910	9.950	9.820	9.950	9.950	19,300
2022-10-19	9.910	10.050	9.770	10.050	10.050	12,300
2022-10-18	10.000	10.160	9.830	9.850	9.850	25,700
2022-10-17	10.070	10.150	9.740	10.150	10.150	14,000
2022-10-14	10.310	10.310	9.950	9.970	9.970	17,500
2022-10-13	9.980	10.410	9.850	10.140	10.140	28,200
2022-10-12	9.860	10.180	9.860	10.180	10.180	14,800
2022-10-11	9.850	10.710	9.740	10.000	10.000	36,300
2022-10-07	9.770	10.300	9.550	10.000	10.000	31,500
2022-10-06	9.570	10.000	9.570	10.000	10.000	16,800
2022-10-05	9.540	9.725	9.250	9.300	9.300	48,100
2022-10-04	9.600	9.900	9.400	9.560	9.560	53,100
2022-10-03	9.510	9.530	9.390	9.440	9.440	16,700
2022-09-30	9.480	9.760	9.250	9.480	9.480	58,100
2022-09-29	9.400	9.400	9.330	9.400	9.400	13,300
2022-09-28	9.510	9.650	9.410	9.430	9.430	56,400
2022-09-27	9.520	9.600	9.430	9.430	9.430	42,100

← NewerPage 17 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.