Fairfax India Holdings Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	16.790	16.830	16.470	16.530	16.530	41,600
2025-05-09	16.480	16.590	16.050	16.050	16.050	87,900
2025-05-08	16.420	16.555	16.090	16.360	16.360	33,600
2025-05-07	16.200	16.330	16.190	16.200	16.200	34,300
2025-05-06	16.120	16.360	16.070	16.220	16.220	33,400
2025-05-05	16.780	16.890	16.350	16.360	16.360	20,200
2025-05-02	16.910	16.970	16.430	16.730	16.730	36,200
2025-05-01	17.240	17.300	16.750	16.990	16.990	115,800
2025-04-30	16.940	17.250	16.760	17.050	17.050	14,700
2025-04-29	16.800	17.310	16.800	17.310	17.310	66,200
2025-04-28	16.550	16.860	16.450	16.770	16.770	63,000
2025-04-25	16.360	16.620	16.300	16.550	16.550	54,100
2025-04-24	16.560	16.560	16.250	16.250	16.250	42,600
2025-04-23	16.250	16.480	16.020	16.350	16.350	102,700
2025-04-22	16.180	16.300	16.000	16.060	16.060	78,000
2025-04-21	16.090	16.250	15.910	16.250	16.250	49,900
2025-04-17	16.210	16.210	15.930	16.030	16.030	54,600
2025-04-16	16.210	16.210	15.900	16.030	16.030	45,500
2025-04-15	16.010	16.670	15.900	16.300	16.300	33,500
2025-04-14	16.240	16.460	16.000	16.000	16.000	45,500
2025-04-11	15.600	16.500	15.600	16.500	16.500	40,500
2025-04-10	15.780	15.780	14.900	15.610	15.610	174,900
2025-04-09	14.810	15.850	14.500	15.300	15.300	264,700
2025-04-08	15.610	15.610	14.810	14.930	14.930	191,300
2025-04-07	15.170	15.480	15.090	15.130	15.130	95,600
2025-04-04	16.420	16.420	15.560	15.610	15.610	171,400
2025-04-03	16.400	16.990	16.360	16.590	16.590	27,200
2025-04-02	16.910	17.050	16.700	16.700	16.700	13,500
2025-04-01	17.150	17.415	16.730	16.730	16.730	31,900
2025-03-31	16.360	17.090	16.320	17.000	17.000	25,000
2025-03-28	16.830	17.010	16.300	16.350	16.350	78,200
2025-03-27	17.200	17.200	16.740	16.900	16.900	27,500
2025-03-26	17.340	17.500	16.900	17.040	17.040	86,200
2025-03-25	17.600	17.810	17.120	17.450	17.450	118,500
2025-03-24	16.960	17.650	16.960	17.650	17.650	81,300
2025-03-21	17.340	17.370	16.750	16.960	16.960	74,600
2025-03-20	17.190	17.450	17.000	17.450	17.450	22,100
2025-03-19	16.370	17.200	16.330	17.200	17.200	48,500
2025-03-18	16.660	16.840	16.080	16.240	16.240	102,700
2025-03-17	17.490	17.510	16.500	16.590	16.590	89,600
2025-03-14	16.750	17.500	16.750	17.440	17.440	39,500
2025-03-13	17.780	17.780	16.300	17.200	17.200	149,100
2025-03-12	17.640	17.810	17.150	17.800	17.800	21,400
2025-03-11	17.370	17.480	16.740	17.480	17.480	42,300
2025-03-10	18.200	18.200	16.750	17.550	17.550	61,500
2025-03-07	18.040	18.335	17.710	18.300	18.300	30,600
2025-03-06	18.590	18.590	17.910	18.470	18.470	47,700
2025-03-05	17.090	18.340	17.090	18.340	18.340	51,100
2025-03-04	17.550	17.880	16.840	17.880	17.880	52,500
2025-03-03	18.060	18.060	17.550	17.660	17.660	41,000
2025-02-28	18.020	18.290	17.710	18.000	18.000	46,400
2025-02-27	18.250	18.500	18.020	18.500	18.500	23,500
2025-02-26	18.220	18.240	17.970	18.180	18.180	50,400
2025-02-25	18.420	18.500	17.950	18.220	18.220	31,100
2025-02-24	18.530	18.750	18.350	18.450	18.450	33,900
2025-02-21	18.500	18.950	18.450	18.450	18.450	30,600
2025-02-20	19.010	19.050	18.350	18.500	18.500	81,700
2025-02-19	19.050	19.245	18.930	19.110	19.110	77,200
2025-02-18	19.380	19.500	18.910	19.490	19.490	86,600
2025-02-14	19.440	19.550	18.500	19.080	19.080	103,900

← NewerPage 7 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.