Fairfax India Holdings Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 16.070 | 16.070 | 15.760 | 15.760 | 15.760 | 6,600 |
| 2024-11-15 | 16.110 | 16.160 | 15.810 | 15.910 | 15.910 | 46,800 |
| 2024-11-14 | 16.170 | 16.200 | 15.890 | 15.900 | 15.900 | 28,600 |
| 2024-11-13 | 16.400 | 16.400 | 15.570 | 16.280 | 16.280 | 157,200 |
| 2024-11-12 | 16.300 | 16.765 | 16.290 | 16.320 | 16.320 | 70,300 |
| 2024-11-11 | 16.480 | 16.710 | 16.370 | 16.410 | 16.410 | 62,600 |
| 2024-11-08 | 16.110 | 16.665 | 16.110 | 16.300 | 16.300 | 80,400 |
| 2024-11-07 | 15.710 | 16.590 | 15.700 | 16.110 | 16.110 | 83,700 |
| 2024-11-06 | 15.330 | 15.740 | 15.160 | 15.580 | 15.580 | 32,400 |
| 2024-11-05 | 15.460 | 15.460 | 14.980 | 15.350 | 15.350 | 7,900 |
| 2024-11-04 | 15.060 | 15.510 | 15.060 | 15.400 | 15.400 | 28,100 |
| 2024-11-01 | 14.710 | 15.120 | 14.710 | 15.050 | 15.050 | 28,000 |
| 2024-10-31 | 14.830 | 14.870 | 14.650 | 14.650 | 14.650 | 48,600 |
| 2024-10-30 | 15.150 | 15.250 | 14.770 | 14.770 | 14.770 | 17,000 |
| 2024-10-29 | 15.000 | 15.220 | 15.000 | 15.150 | 15.150 | 23,300 |
| 2024-10-28 | 14.740 | 15.150 | 14.740 | 15.150 | 15.150 | 20,900 |
| 2024-10-25 | 14.690 | 14.890 | 14.690 | 14.770 | 14.770 | 5,400 |
| 2024-10-24 | 14.810 | 15.030 | 14.640 | 14.640 | 14.640 | 14,600 |
| 2024-10-23 | 15.010 | 15.110 | 15.000 | 15.020 | 15.020 | 23,900 |
| 2024-10-22 | 14.950 | 15.070 | 14.950 | 15.000 | 15.000 | 38,800 |
| 2024-10-21 | 14.780 | 15.000 | 14.640 | 15.000 | 15.000 | 17,300 |
| 2024-10-18 | 14.740 | 14.845 | 14.700 | 14.710 | 14.710 | 39,900 |
| 2024-10-17 | 14.750 | 14.850 | 14.700 | 14.700 | 14.700 | 26,500 |
| 2024-10-16 | 14.700 | 14.780 | 14.600 | 14.760 | 14.760 | 26,500 |
| 2024-10-15 | 14.510 | 14.760 | 14.500 | 14.640 | 14.640 | 41,900 |
| 2024-10-11 | 14.730 | 14.730 | 14.590 | 14.590 | 14.590 | 53,600 |
| 2024-10-10 | 14.710 | 14.750 | 14.710 | 14.725 | 14.725 | 13,300 |
| 2024-10-09 | 14.670 | 14.770 | 14.670 | 14.710 | 14.710 | 14,900 |
| 2024-10-08 | 14.840 | 14.880 | 14.660 | 14.660 | 14.660 | 17,400 |
| 2024-10-07 | 14.740 | 14.790 | 14.670 | 14.790 | 14.790 | 18,800 |
| 2024-10-04 | 14.910 | 14.980 | 14.700 | 14.710 | 14.710 | 25,700 |
| 2024-10-03 | 14.820 | 14.940 | 14.805 | 14.890 | 14.890 | 10,600 |
| 2024-10-02 | 14.840 | 14.960 | 14.750 | 14.750 | 14.750 | 28,800 |
| 2024-10-01 | 15.000 | 15.000 | 14.800 | 14.840 | 14.840 | 51,800 |
| 2024-09-30 | 14.960 | 15.070 | 14.630 | 15.070 | 15.070 | 88,700 |
| 2024-09-27 | 14.860 | 15.060 | 14.860 | 14.870 | 14.870 | 56,200 |
| 2024-09-26 | 14.920 | 15.050 | 14.860 | 14.860 | 14.860 | 29,000 |
| 2024-09-25 | 15.000 | 15.000 | 14.930 | 14.960 | 14.960 | 6,300 |
| 2024-09-24 | 15.070 | 15.070 | 14.920 | 14.930 | 14.930 | 13,000 |
| 2024-09-23 | 15.000 | 15.070 | 14.970 | 15.000 | 15.000 | 53,700 |
| 2024-09-20 | 14.910 | 15.000 | 14.910 | 14.910 | 14.910 | 15,400 |
| 2024-09-19 | 14.770 | 15.050 | 14.770 | 15.000 | 15.000 | 42,600 |
| 2024-09-18 | 14.950 | 15.000 | 14.760 | 14.760 | 14.760 | 23,900 |
| 2024-09-17 | 15.000 | 15.000 | 14.820 | 14.960 | 14.960 | 12,400 |
| 2024-09-16 | 14.950 | 15.040 | 14.870 | 15.040 | 15.040 | 28,900 |
| 2024-09-13 | 14.890 | 15.000 | 14.760 | 14.945 | 14.945 | 44,200 |
| 2024-09-12 | 14.540 | 14.720 | 14.540 | 14.650 | 14.650 | 31,600 |
| 2024-09-11 | 14.510 | 14.610 | 14.400 | 14.480 | 14.480 | 70,400 |
| 2024-09-10 | 14.510 | 14.620 | 14.450 | 14.620 | 14.620 | 18,700 |
| 2024-09-09 | 14.410 | 14.630 | 14.410 | 14.510 | 14.510 | 20,200 |
| 2024-09-06 | 14.470 | 14.630 | 14.460 | 14.510 | 14.510 | 13,700 |
| 2024-09-05 | 14.530 | 14.680 | 14.470 | 14.620 | 14.620 | 33,200 |
| 2024-09-04 | 14.570 | 14.730 | 14.460 | 14.460 | 14.460 | 26,300 |
| 2024-09-03 | 14.470 | 14.600 | 14.370 | 14.600 | 14.600 | 12,500 |
| 2024-08-30 | 14.430 | 14.480 | 14.270 | 14.480 | 14.480 | 20,900 |
| 2024-08-29 | 14.290 | 14.350 | 14.260 | 14.350 | 14.350 | 15,300 |
| 2024-08-28 | 14.400 | 14.500 | 14.200 | 14.300 | 14.300 | 10,100 |
| 2024-08-27 | 14.180 | 14.500 | 14.180 | 14.250 | 14.250 | 14,200 |
| 2024-08-26 | 14.400 | 14.470 | 14.250 | 14.250 | 14.250 | 6,700 |
| 2024-08-23 | 14.400 | 14.670 | 14.400 | 14.490 | 14.490 | 24,900 |
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.