Fairfax India Holdings Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	9.550	9.550	9.480	9.490	9.490	29,300
2022-09-23	9.650	9.650	9.500	9.500	9.500	17,800
2022-09-22	9.820	9.820	9.650	9.650	9.650	50,600
2022-09-21	9.950	10.000	9.720	9.720	9.720	52,700
2022-09-20	10.000	10.010	9.960	10.000	10.000	19,200
2022-09-19	9.860	10.000	9.850	9.850	9.850	15,000
2022-09-16	10.090	10.320	9.730	9.730	9.730	32,500
2022-09-15	10.490	10.670	10.260	10.320	10.320	27,400
2022-09-14	10.850	10.850	10.280	10.410	10.410	22,100
2022-09-13	10.920	10.920	10.690	10.850	10.850	1,400
2022-09-12	10.680	11.010	10.480	10.990	10.990	36,100
2022-09-09	10.550	10.740	10.550	10.740	10.740	19,300
2022-09-08	10.520	10.620	10.470	10.610	10.610	5,900
2022-09-07	10.400	10.750	10.400	10.650	10.650	5,000
2022-09-06	9.990	10.350	9.910	10.350	10.350	10,400
2022-09-02	9.900	9.950	9.850	9.900	9.900	27,400
2022-09-01	10.080	10.080	9.600	9.890	9.890	56,500
2022-08-31	10.290	10.290	10.000	10.050	10.050	126,600
2022-08-30	10.400	10.440	9.970	10.020	10.020	148,400
2022-08-29	10.000	10.600	10.000	10.510	10.510	51,700
2022-08-26	10.610	10.660	10.520	10.540	10.540	32,700
2022-08-25	10.770	10.790	10.630	10.660	10.660	23,800
2022-08-24	10.800	10.800	10.750	10.800	10.800	58,600
2022-08-23	10.780	10.930	10.770	10.770	10.770	35,500
2022-08-22	10.910	10.950	10.760	10.800	10.800	32,200
2022-08-19	11.000	11.000	10.950	11.000	11.000	17,800
2022-08-18	11.010	11.010	10.950	11.000	11.000	17,700
2022-08-17	11.000	11.000	10.880	10.950	10.950	19,200
2022-08-16	11.020	11.170	10.950	11.170	11.170	36,500
2022-08-15	11.030	11.060	10.850	11.040	11.040	25,900
2022-08-12	10.960	11.040	10.950	10.960	10.960	13,900
2022-08-11	11.060	11.140	11.050	11.050	11.050	63,700
2022-08-10	10.960	11.090	10.960	11.050	11.050	9,500
2022-08-09	10.850	11.070	10.850	10.880	10.880	14,500
2022-08-08	10.930	11.140	10.930	11.090	11.090	9,600
2022-08-05	10.910	11.160	10.850	11.050	11.050	19,300
2022-08-04	10.960	11.020	10.950	11.020	11.020	5,200
2022-08-03	10.900	10.980	10.900	10.960	10.960	4,600
2022-08-02	10.840	11.010	10.700	11.010	11.010	19,900
2022-07-29	11.000	11.290	10.650	10.650	10.650	51,900
2022-07-28	11.010	11.050	10.640	10.950	10.950	14,700
2022-07-27	10.760	11.030	10.760	11.030	11.030	6,400
2022-07-26	10.710	10.960	10.630	10.960	10.960	9,100
2022-07-25	10.680	11.300	10.680	10.990	10.990	41,000
2022-07-22	10.310	10.700	10.260	10.700	10.700	43,700
2022-07-21	10.550	10.640	10.250	10.300	10.300	84,900
2022-07-20	10.360	10.670	10.360	10.650	10.650	25,500
2022-07-19	10.560	10.585	10.440	10.470	10.470	125,200
2022-07-18	10.620	10.790	10.500	10.530	10.530	108,700
2022-07-15	10.970	10.970	10.560	10.720	10.720	17,000
2022-07-14	11.000	11.000	10.650	10.880	10.880	30,200
2022-07-13	11.050	11.050	10.870	11.000	11.000	28,800
2022-07-12	11.000	11.040	10.960	10.980	10.980	10,400
2022-07-11	10.970	11.010	10.930	10.930	10.930	18,000
2022-07-08	10.970	11.100	10.940	11.100	11.100	10,400
2022-07-07	10.970	11.070	10.850	11.070	11.070	47,600
2022-07-06	10.990	11.000	10.920	11.000	11.000	20,800
2022-07-05	10.850	11.000	10.840	10.840	10.840	22,300
2022-07-04	10.830	10.900	10.830	10.850	10.850	1,300
2022-06-30	11.000	11.020	10.710	10.710	10.710	54,900

← NewerPage 18 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.