Fairfax India Holdings Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	19.330	19.330	18.640	18.650	18.650	17,700
2025-08-06	19.180	19.180	18.620	19.090	19.090	25,600
2025-08-05	18.890	19.390	18.710	18.800	18.800	88,400
2025-08-01	18.850	18.900	18.500	18.630	18.630	30,500
2025-07-31	18.800	18.900	18.600	18.800	18.800	9,000
2025-07-30	19.380	19.450	18.750	18.850	18.850	55,700
2025-07-29	19.630	19.630	19.050	19.250	19.250	55,000
2025-07-28	20.000	20.050	19.630	19.630	19.630	38,600
2025-07-25	20.040	20.100	19.910	19.910	19.910	25,400
2025-07-24	19.950	20.050	19.900	20.000	20.000	115,200
2025-07-23	19.910	19.980	19.800	19.900	19.900	16,000
2025-07-22	20.120	20.120	19.750	19.800	19.800	30,900
2025-07-21	20.150	20.330	19.900	20.080	20.080	33,100
2025-07-18	20.010	20.290	19.860	20.120	20.120	31,300
2025-07-17	19.600	20.300	19.560	19.950	19.950	209,900
2025-07-16	19.700	19.700	19.500	19.620	19.620	16,400
2025-07-15	19.580	19.740	19.400	19.700	19.700	64,700
2025-07-14	19.030	19.450	18.990	19.440	19.440	74,600
2025-07-11	18.900	19.190	18.700	18.900	18.900	103,000
2025-07-10	18.930	18.980	18.890	18.900	18.900	7,800
2025-07-09	19.090	19.090	18.770	18.930	18.930	26,600
2025-07-08	19.010	19.160	18.910	19.000	19.000	9,200
2025-07-07	18.870	19.210	18.850	19.000	19.000	34,300
2025-07-04	19.100	19.240	19.100	19.240	19.240	3,200
2025-07-03	18.750	19.250	18.750	19.250	19.250	59,900
2025-07-02	18.670	18.760	18.380	18.750	18.750	21,700
2025-06-30	18.600	18.600	18.310	18.590	18.590	3,700
2025-06-27	18.540	18.600	18.430	18.580	18.580	8,800
2025-06-26	18.640	18.640	18.200	18.410	18.410	27,700
2025-06-25	18.150	18.700	18.100	18.560	18.560	91,000
2025-06-24	18.050	18.190	17.980	18.140	18.140	18,400
2025-06-23	17.910	18.090	17.890	18.070	18.070	17,000
2025-06-20	17.930	18.050	17.830	18.050	18.050	51,900
2025-06-19	17.860	17.950	17.860	17.900	17.900	1,900
2025-06-18	17.960	18.040	17.860	17.860	17.860	19,900
2025-06-17	18.030	18.080	17.840	17.970	17.970	19,900
2025-06-16	18.030	18.100	17.910	17.910	17.910	72,500
2025-06-13	18.060	18.130	18.030	18.100	18.100	60,400
2025-06-12	18.060	18.190	18.060	18.060	18.060	52,800
2025-06-11	17.990	18.145	17.870	18.060	18.060	65,600
2025-06-10	17.990	18.000	17.780	18.000	18.000	19,500
2025-06-09	17.810	17.890	17.720	17.850	17.850	24,700
2025-06-06	17.810	17.810	17.680	17.720	17.720	15,700
2025-06-05	17.750	18.010	17.650	18.010	18.010	5,000
2025-06-04	17.920	17.920	17.700	17.700	17.700	9,200
2025-06-03	18.010	18.010	17.700	17.930	17.930	25,000
2025-06-02	17.770	18.080	17.600	17.970	17.970	73,000
2025-05-30	18.360	18.400	17.400	18.160	18.160	59,200
2025-05-29	18.000	18.000	17.700	17.700	17.700	5,900
2025-05-28	17.740	18.110	17.510	18.000	18.000	18,000
2025-05-27	17.600	17.950	17.425	17.720	17.720	23,600
2025-05-26	17.380	17.730	17.360	17.580	17.580	4,400
2025-05-23	18.200	18.210	17.150	17.160	17.160	44,300
2025-05-22	18.190	18.380	17.980	18.360	18.360	10,300
2025-05-21	18.020	18.450	17.650	17.980	17.980	58,300
2025-05-20	18.060	18.480	17.600	17.900	17.900	17,700
2025-05-16	17.130	18.510	16.920	18.160	18.160	111,600
2025-05-15	17.180	17.350	17.060	17.200	17.200	29,800
2025-05-14	16.710	17.280	16.710	17.000	17.000	88,000
2025-05-13	16.610	16.800	16.610	16.750	16.750	27,400

← NewerPage 6 of 21 · 1,258 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.