Fairfax India Holdings Corporation (FIH-U.TO)
Toronto - Toronto Real-time price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 14.37 | 14.47 | 14.37 | 14.47 | 14.47 | 2,600 |
| 03 Jul 2024 | 14.40 | 14.55 | 14.37 | 14.37 | 14.37 | 2,215 |
| 02 Jul 2024 | 14.35 | 14.52 | 14.33 | 14.43 | 14.43 | 15,823 |
| 28 Jun 2024 | 14.53 | 14.55 | 14.35 | 14.35 | 14.35 | 4,079 |
| 27 Jun 2024 | 14.39 | 14.63 | 14.39 | 14.52 | 14.52 | 19,865 |
| 26 Jun 2024 | 14.64 | 14.71 | 14.38 | 14.38 | 14.38 | 12,004 |
| 25 Jun 2024 | 14.80 | 14.81 | 14.71 | 14.71 | 14.71 | 5,275 |
| 24 Jun 2024 | 14.69 | 15.12 | 14.49 | 14.95 | 14.95 | 55,859 |
| 21 Jun 2024 | 13.97 | 15.15 | 13.84 | 15.15 | 15.15 | 177,942 |
| 20 Jun 2024 | 13.88 | 14.02 | 13.75 | 13.85 | 13.85 | 48,995 |
| 19 Jun 2024 | 14.00 | 14.00 | 13.84 | 13.88 | 13.88 | 6,178 |
| 18 Jun 2024 | 13.94 | 14.20 | 13.90 | 14.01 | 14.01 | 19,962 |
| 17 Jun 2024 | 13.83 | 14.06 | 13.83 | 13.95 | 13.95 | 44,106 |
| 14 Jun 2024 | 13.88 | 14.08 | 13.84 | 13.95 | 13.95 | 14,087 |
| 13 Jun 2024 | 13.98 | 13.98 | 13.58 | 13.90 | 13.90 | 29,263 |
| 12 Jun 2024 | 13.89 | 14.06 | 13.80 | 13.96 | 13.96 | 57,505 |
| 11 Jun 2024 | 13.86 | 13.96 | 13.80 | 13.89 | 13.89 | 43,575 |
| 10 Jun 2024 | 13.97 | 14.08 | 13.75 | 13.91 | 13.91 | 81,842 |
| 07 Jun 2024 | 13.99 | 14.03 | 13.80 | 13.90 | 13.90 | 73,725 |
| 06 Jun 2024 | 13.82 | 13.89 | 13.70 | 13.70 | 13.70 | 29,536 |
| 05 Jun 2024 | 13.81 | 14.02 | 13.55 | 13.65 | 13.65 | 77,667 |
| 04 Jun 2024 | 14.20 | 14.20 | 13.65 | 13.81 | 13.81 | 74,707 |
| 03 Jun 2024 | 14.19 | 14.55 | 13.90 | 14.26 | 14.26 | 98,070 |
| 31 May 2024 | 14.00 | 14.30 | 13.91 | 14.30 | 14.30 | 6,483 |
| 30 May 2024 | 14.04 | 14.05 | 13.88 | 13.93 | 13.93 | 49,201 |
| 29 May 2024 | 14.04 | 14.15 | 14.01 | 14.15 | 14.15 | 5,872 |
| 28 May 2024 | 14.05 | 14.17 | 14.01 | 14.09 | 14.09 | 18,560 |
| 27 May 2024 | 14.08 | 14.08 | 13.90 | 14.08 | 14.08 | 23,845 |
| 24 May 2024 | 14.06 | 14.15 | 14.03 | 14.08 | 14.08 | 24,233 |
| 23 May 2024 | 14.06 | 14.12 | 14.00 | 14.02 | 14.02 | 37,870 |
| 22 May 2024 | 14.18 | 14.25 | 14.02 | 14.02 | 14.02 | 5,157 |
| 21 May 2024 | 14.30 | 14.40 | 14.19 | 14.19 | 14.19 | 29,978 |
| 17 May 2024 | 14.46 | 14.50 | 14.25 | 14.30 | 14.30 | 26,133 |
| 16 May 2024 | 14.35 | 14.60 | 14.35 | 14.44 | 14.44 | 43,919 |
| 15 May 2024 | 14.08 | 14.58 | 14.04 | 14.16 | 14.16 | 94,633 |
| 14 May 2024 | 14.10 | 14.10 | 13.88 | 14.05 | 14.05 | 85,661 |
| 13 May 2024 | 14.27 | 14.27 | 14.03 | 14.03 | 14.03 | 19,145 |
| 10 May 2024 | 14.17 | 14.19 | 14.03 | 14.03 | 14.03 | 17,029 |
| 09 May 2024 | 14.07 | 14.21 | 14.03 | 14.13 | 14.13 | 10,681 |
| 08 May 2024 | 14.29 | 14.29 | 14.05 | 14.11 | 14.11 | 15,960 |
| 07 May 2024 | 14.30 | 14.50 | 14.05 | 14.19 | 14.19 | 51,848 |
| 06 May 2024 | 14.48 | 14.55 | 14.32 | 14.35 | 14.35 | 48,808 |
| 03 May 2024 | 14.75 | 14.75 | 14.39 | 14.50 | 14.50 | 40,808 |
| 02 May 2024 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | 7,396 |
| 01 May 2024 | 14.89 | 14.97 | 14.69 | 14.79 | 14.79 | 20,662 |
| 30 Apr 2024 | 14.74 | 15.09 | 14.60 | 14.82 | 14.82 | 74,749 |
| 29 Apr 2024 | 14.78 | 14.82 | 14.71 | 14.71 | 14.71 | 23,558 |
| 26 Apr 2024 | 14.92 | 14.92 | 14.74 | 14.74 | 14.74 | 32,203 |
| 25 Apr 2024 | 14.81 | 15.01 | 14.81 | 14.98 | 14.98 | 51,407 |
| 24 Apr 2024 | 14.80 | 14.88 | 14.76 | 14.81 | 14.81 | 16,461 |
| 23 Apr 2024 | 14.81 | 14.82 | 14.71 | 14.78 | 14.78 | 33,467 |
| 22 Apr 2024 | 14.81 | 14.86 | 14.70 | 14.78 | 14.78 | 123,246 |
| 19 Apr 2024 | 14.84 | 14.84 | 14.65 | 14.67 | 14.67 | 14,247 |
| 18 Apr 2024 | 14.81 | 14.89 | 14.69 | 14.84 | 14.84 | 33,879 |
| 17 Apr 2024 | 14.90 | 14.93 | 14.80 | 14.80 | 14.80 | 28,420 |
| 16 Apr 2024 | 14.92 | 14.96 | 14.79 | 14.95 | 14.95 | 20,201 |
| 15 Apr 2024 | 14.95 | 15.00 | 14.80 | 15.00 | 15.00 | 32,253 |
| 12 Apr 2024 | 14.91 | 14.95 | 14.82 | 14.95 | 14.95 | 39,265 |
| 11 Apr 2024 | 14.93 | 14.95 | 14.83 | 14.89 | 14.89 | 25,149 |
| 10 Apr 2024 | 14.89 | 14.95 | 14.81 | 14.89 | 14.89 | 58,441 |
| 09 Apr 2024 | 14.84 | 14.88 | 14.70 | 14.82 | 14.82 | 8,831 |
| 08 Apr 2024 | 14.82 | 14.95 | 14.81 | 14.95 | 14.95 | 20,359 |
| 05 Apr 2024 | 14.89 | 14.89 | 14.71 | 14.83 | 14.83 | 7,124 |
| 04 Apr 2024 | 14.97 | 14.97 | 14.75 | 14.97 | 14.97 | 33,340 |
| 03 Apr 2024 | 14.81 | 14.96 | 14.81 | 14.95 | 14.95 | 16,159 |
| 02 Apr 2024 | 14.82 | 14.95 | 14.82 | 14.95 | 14.95 | 6,776 |
| 01 Apr 2024 | 14.74 | 14.91 | 14.74 | 14.82 | 14.82 | 5,609 |
| 28 Mar 2024 | 14.83 | 14.93 | 14.83 | 14.93 | 14.93 | 4,895 |
| 27 Mar 2024 | 14.98 | 14.98 | 14.78 | 14.78 | 14.78 | 14,940 |
| 26 Mar 2024 | 14.85 | 14.97 | 14.77 | 14.97 | 14.97 | 122,687 |
| 25 Mar 2024 | 14.80 | 14.94 | 14.75 | 14.94 | 14.94 | 11,037 |
| 22 Mar 2024 | 14.88 | 14.88 | 14.70 | 14.84 | 14.84 | 19,201 |
| 21 Mar 2024 | 14.64 | 14.95 | 14.53 | 14.63 | 14.63 | 46,876 |
| 20 Mar 2024 | 14.74 | 14.74 | 14.52 | 14.52 | 14.52 | 9,368 |
| 19 Mar 2024 | 14.52 | 14.66 | 14.49 | 14.66 | 14.66 | 32,844 |
| 18 Mar 2024 | 14.58 | 14.77 | 14.50 | 14.77 | 14.77 | 54,980 |
| 15 Mar 2024 | 14.73 | 14.73 | 14.59 | 14.70 | 14.70 | 182,460 |
| 14 Mar 2024 | 14.75 | 14.75 | 14.60 | 14.73 | 14.73 | 14,882 |
| 13 Mar 2024 | 14.70 | 14.82 | 14.51 | 14.75 | 14.75 | 5,607 |
| 12 Mar 2024 | 14.38 | 14.78 | 14.25 | 14.51 | 14.51 | 15,296 |
| 11 Mar 2024 | 14.22 | 14.35 | 14.05 | 14.35 | 14.35 | 17,578 |
| 08 Mar 2024 | 14.12 | 14.23 | 14.02 | 14.20 | 14.20 | 29,547 |
| 07 Mar 2024 | 14.30 | 14.30 | 14.10 | 14.23 | 14.23 | 8,677 |
| 06 Mar 2024 | 14.15 | 14.35 | 14.15 | 14.26 | 14.26 | 33,243 |
| 05 Mar 2024 | 14.41 | 14.43 | 14.14 | 14.17 | 14.17 | 17,621 |
| 04 Mar 2024 | 14.30 | 14.68 | 14.24 | 14.68 | 14.68 | 8,997 |
| 01 Mar 2024 | 14.52 | 14.90 | 14.30 | 14.30 | 14.30 | 52,110 |
| 29 Feb 2024 | 14.63 | 14.63 | 14.07 | 14.35 | 14.35 | 66,418 |
| 28 Feb 2024 | 14.44 | 14.50 | 14.38 | 14.50 | 14.50 | 6,827 |
| 27 Feb 2024 | 14.56 | 14.60 | 14.49 | 14.49 | 14.49 | 5,343 |
| 26 Feb 2024 | 14.60 | 14.61 | 14.44 | 14.51 | 14.51 | 16,407 |
| 23 Feb 2024 | 14.53 | 14.60 | 14.30 | 14.55 | 14.55 | 11,570 |
| 22 Feb 2024 | 14.86 | 14.86 | 14.46 | 14.52 | 14.52 | 15,884 |
| 21 Feb 2024 | 14.52 | 14.69 | 14.40 | 14.60 | 14.60 | 74,999 |
| 20 Feb 2024 | 14.35 | 14.85 | 14.20 | 14.54 | 14.54 | 22,925 |
| 16 Feb 2024 | 14.43 | 14.67 | 14.35 | 14.47 | 14.47 | 74,139 |
| 15 Feb 2024 | 14.68 | 14.68 | 14.05 | 14.31 | 14.31 | 33,481 |
| 14 Feb 2024 | 14.89 | 14.89 | 14.12 | 14.30 | 14.30 | 19,697 |
| 13 Feb 2024 | 14.52 | 14.52 | 14.08 | 14.25 | 14.25 | 41,048 |
| 12 Feb 2024 | 15.24 | 15.24 | 14.69 | 14.71 | 14.71 | 16,625 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.