Fairfax India Holdings Corporation (FFXDF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

11.13

+0.17

(+1.55%)

At close: 03:31PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	10.43	11.20	10.43	11.13	11.13	8,800
Jun 23, 2022	10.99	11.17	10.94	10.96	10.96	19,700
Jun 22, 2022	10.92	11.08	10.80	11.03	11.03	14,900
Jun 21, 2022	11.35	11.35	10.99	11.13	11.13	3,400
Jun 17, 2022	11.06	11.07	10.89	11.00	11.00	52,900
Jun 16, 2022	10.98	11.03	10.74	10.90	10.90	80,600
Jun 15, 2022	10.55	10.89	10.55	10.85	10.85	22,700
Jun 14, 2022	10.70	11.04	10.56	10.56	10.56	14,800
Jun 13, 2022	11.07	11.07	10.70	10.70	10.70	26,700
Jun 10, 2022	11.70	11.70	11.40	11.40	11.40	2,000
Jun 09, 2022	11.76	11.76	11.70	11.70	11.70	1,100
Jun 08, 2022	11.56	12.06	11.56	11.90	11.90	10,800
Jun 07, 2022	11.41	11.60	11.40	11.60	11.60	5,000
Jun 06, 2022	11.51	11.54	11.35	11.41	11.41	2,000
Jun 03, 2022	11.61	11.61	11.42	11.46	11.46	10,600
Jun 02, 2022	11.56	11.86	11.54	11.65	11.65	21,200
Jun 01, 2022	11.25	11.34	11.23	11.30	11.30	6,400
May 31, 2022	11.00	11.55	11.00	11.34	11.34	9,100
May 27, 2022	10.73	10.97	10.60	10.95	10.95	23,700
May 26, 2022	10.66	10.75	10.60	10.64	10.64	25,200
May 25, 2022	10.60	10.70	10.60	10.62	10.62	23,300
May 24, 2022	10.80	10.80	10.60	10.61	10.61	42,700
May 23, 2022	10.75	11.35	10.75	11.17	11.17	2,800
May 20, 2022	10.90	10.96	10.75	10.79	10.79	60,000
May 19, 2022	10.95	10.95	10.69	10.80	10.80	24,400
May 18, 2022	11.03	11.06	10.90	11.05	11.05	49,400
May 17, 2022	11.15	11.15	11.03	11.03	11.03	25,100
May 16, 2022	11.20	11.20	11.03	11.10	11.10	46,100
May 13, 2022	11.21	11.23	11.10	11.15	11.15	30,000
May 12, 2022	11.10	11.56	11.08	11.21	11.21	11,600
May 11, 2022	11.20	11.32	11.12	11.15	11.15	36,500
May 10, 2022	11.50	11.57	11.28	11.28	11.28	21,600
May 09, 2022	11.70	11.70	11.30	11.33	11.33	41,900
May 06, 2022	11.51	11.80	11.40	11.80	11.80	49,700
May 05, 2022	11.52	11.80	11.52	11.55	11.55	36,800
May 04, 2022	11.98	11.98	11.60	11.88	11.88	104,500
May 03, 2022	12.02	12.12	11.80	11.85	11.85	10,500
May 02, 2022	12.83	12.83	11.80	11.80	11.80	9,500
Apr 29, 2022	12.05	12.16	11.99	12.06	12.06	18,800
Apr 28, 2022	12.15	12.18	12.03	12.07	12.07	13,900
Apr 27, 2022	12.27	12.28	12.10	12.10	12.10	30,700
Apr 26, 2022	12.33	12.66	12.23	12.23	12.23	39,000
Apr 25, 2022	12.76	12.82	12.38	12.53	12.53	63,900
Apr 22, 2022	12.60	12.70	12.49	12.57	12.57	23,000
Apr 21, 2022	12.55	12.81	12.33	12.81	12.81	28,400
Apr 20, 2022	12.55	12.73	12.43	12.65	12.65	46,300
Apr 19, 2022	12.62	12.69	12.57	12.60	12.60	26,300
Apr 18, 2022	12.55	12.67	12.49	12.62	12.62	29,000
Apr 14, 2022	12.69	12.69	12.47	12.60	12.60	16,000
Apr 13, 2022	12.70	12.71	12.66	12.67	12.67	5,400
Apr 12, 2022	12.60	12.85	12.55	12.81	12.81	22,400
Apr 11, 2022	11.62	12.70	11.62	12.70	12.70	35,500
Apr 08, 2022	12.50	12.60	12.44	12.51	12.51	32,000
Apr 07, 2022	12.67	12.67	12.35	12.52	12.52	10,500
Apr 06, 2022	12.16	12.69	12.16	12.50	12.50	31,000
Apr 05, 2022	12.50	12.82	12.48	12.82	12.82	8,900
Apr 04, 2022	12.55	12.78	12.51	12.59	12.59	22,100
Apr 01, 2022	12.31	12.78	12.31	12.69	12.69	27,600
Mar 31, 2022	12.36	12.72	12.36	12.67	12.67	40,800
Mar 30, 2022	12.79	12.79	12.10	12.20	12.20	5,200
Mar 29, 2022	11.90	12.26	11.90	12.20	12.20	11,300
Mar 28, 2022	11.80	12.02	11.80	11.95	11.95	15,000
Mar 25, 2022	11.76	11.89	11.70	11.89	11.89	26,600
Mar 24, 2022	11.95	12.01	11.52	11.58	11.58	365,400
Mar 23, 2022	11.89	11.98	11.79	11.98	11.98	20,600
Mar 22, 2022	12.47	12.47	11.84	11.88	11.88	49,100
Mar 21, 2022	11.92	12.00	11.82	11.90	11.90	92,800
Mar 18, 2022	11.90	12.04	11.80	11.87	11.87	75,800
Mar 17, 2022	11.99	12.11	11.90	11.90	11.90	18,600
Mar 16, 2022	11.80	12.09	11.72	11.99	11.99	6,400
Mar 15, 2022	11.99	11.99	11.71	11.75	11.75	26,700
Mar 14, 2022	11.83	12.06	11.82	11.82	11.82	23,200
Mar 11, 2022	12.06	12.21	11.82	11.82	11.82	22,400
Mar 10, 2022	11.96	12.06	11.88	12.00	12.00	11,400
Mar 09, 2022	11.74	11.82	11.52	11.82	11.82	26,400
Mar 08, 2022	11.28	11.44	11.27	11.44	11.44	35,000
Mar 07, 2022	11.30	11.44	11.25	11.32	11.32	76,000
Mar 04, 2022	11.40	11.51	11.21	11.28	11.28	58,500
Mar 03, 2022	11.30	11.49	11.16	11.40	11.40	48,200
Mar 02, 2022	11.13	11.40	11.10	11.26	11.26	121,700
Mar 01, 2022	11.80	11.80	11.11	11.13	11.13	50,900
Feb 28, 2022	12.72	12.72	11.53	11.53	11.53	45,000
Feb 25, 2022	11.27	12.15	11.27	12.15	12.15	13,900
Feb 24, 2022	12.03	12.03	11.52	11.63	11.63	48,900
Feb 23, 2022	12.51	12.55	12.33	12.33	12.33	36,200
Feb 22, 2022	12.53	12.57	12.49	12.52	12.52	15,300
Feb 18, 2022	12.50	12.64	12.45	12.47	12.47	25,100
Feb 17, 2022	12.26	12.66	12.26	12.60	12.60	49,300
Feb 16, 2022	12.39	12.40	12.10	12.40	12.40	36,600
Feb 15, 2022	11.97	12.09	11.80	12.09	12.09	23,600
Feb 14, 2022	11.80	12.01	11.73	11.98	11.98	20,900
Feb 11, 2022	12.62	12.62	11.95	12.09	12.09	99,300
Feb 10, 2022	12.03	12.03	11.83	11.90	11.90	92,000
Feb 09, 2022	11.96	12.15	11.86	11.90	11.90	45,900
Feb 08, 2022	11.95	12.14	11.95	12.00	12.00	18,900
Feb 07, 2022	12.26	12.26	11.97	12.00	12.00	26,300
Feb 04, 2022	12.29	12.49	12.02	12.11	12.11	51,500
Feb 03, 2022	12.19	12.21	12.10	12.21	12.21	18,700
Feb 02, 2022	12.12	12.31	12.06	12.09	12.09	43,400
Feb 01, 2022	11.94	12.10	11.94	12.10	12.10	7,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,062.91+345.79(+1.85%)

S&P 5003,911.74+116.01(+3.06%)

DOW31,500.68+823.32(+2.68%)

CAD/USD0.7757+0.0062(+0.81%)

CRUDE OIL107.06+2.79(+2.68%)

BTC-CAD27,313.28-186.54(-0.68%)

Fairfax India Holdings Corporation (FFXDF)

S&P/TSX
19,062.91
+345.79(+1.85%)

S&P 500
3,911.74
+116.01(+3.06%)

DOW
31,500.68
+823.32(+2.68%)

CAD/USD
0.7757
+0.0062(+0.81%)

CRUDE OIL
107.06
+2.79(+2.68%)

BTC-CAD
27,313.28
-186.54(-0.68%)