Fairfax India Holdings Corporation (FFXDF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 02, 2023 | 13.33 | 13.50 | 12.95 | 12.95 | 12.95 | 54,300 |
| Feb 01, 2023 | 13.43 | 13.55 | 13.38 | 13.54 | 13.54 | 20,400 |
| Jan 31, 2023 | 13.40 | 13.79 | 13.40 | 13.40 | 13.40 | 9,500 |
| Jan 30, 2023 | 13.64 | 13.73 | 13.50 | 13.50 | 13.50 | 24,400 |
| Jan 27, 2023 | 13.82 | 14.05 | 13.82 | 13.93 | 13.93 | 15,400 |
| Jan 26, 2023 | 14.21 | 14.21 | 13.89 | 14.04 | 14.04 | 10,600 |
| Jan 25, 2023 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 1,300 |
| Jan 24, 2023 | 14.56 | 14.56 | 14.20 | 14.35 | 14.35 | 4,900 |
| Jan 23, 2023 | 14.12 | 14.65 | 14.12 | 14.50 | 14.50 | 43,700 |
| Jan 20, 2023 | 14.19 | 14.25 | 14.04 | 14.25 | 14.25 | 39,500 |
| Jan 19, 2023 | 13.76 | 14.70 | 13.59 | 14.04 | 14.04 | 28,500 |
| Jan 18, 2023 | 13.04 | 13.77 | 13.03 | 13.65 | 13.65 | 26,200 |
| Jan 17, 2023 | 13.38 | 13.65 | 13.29 | 13.64 | 13.64 | 42,600 |
| Jan 13, 2023 | 13.31 | 13.38 | 13.15 | 13.15 | 13.15 | 17,000 |
| Jan 12, 2023 | 12.75 | 13.36 | 12.65 | 13.36 | 13.36 | 46,000 |
| Jan 11, 2023 | 12.62 | 12.69 | 12.58 | 12.69 | 12.69 | 24,500 |
| Jan 10, 2023 | 12.60 | 12.66 | 12.49 | 12.66 | 12.66 | 37,300 |
| Jan 09, 2023 | 12.35 | 12.57 | 12.29 | 12.55 | 12.55 | 29,100 |
| Jan 06, 2023 | 12.10 | 12.35 | 12.08 | 12.31 | 12.31 | 34,400 |
| Jan 05, 2023 | 11.88 | 12.21 | 11.88 | 12.09 | 12.09 | 16,600 |
| Jan 04, 2023 | 12.10 | 12.10 | 11.75 | 11.86 | 11.86 | 48,300 |
| Jan 03, 2023 | 12.26 | 12.26 | 12.10 | 12.10 | 12.10 | 22,500 |
| Dec 30, 2022 | 12.25 | 12.42 | 12.23 | 12.26 | 12.26 | 48,700 |
| Dec 29, 2022 | 12.80 | 12.80 | 12.15 | 12.25 | 12.25 | 36,100 |
| Dec 28, 2022 | 12.50 | 12.90 | 12.45 | 12.50 | 12.50 | 14,900 |
| Dec 27, 2022 | 11.26 | 12.20 | 11.26 | 12.20 | 12.20 | 21,000 |
| Dec 23, 2022 | 12.24 | 12.48 | 12.21 | 12.41 | 12.41 | 26,800 |
| Dec 22, 2022 | 12.13 | 12.27 | 12.09 | 12.27 | 12.27 | 16,200 |
| Dec 21, 2022 | 12.10 | 12.13 | 12.03 | 12.13 | 12.13 | 11,800 |
| Dec 20, 2022 | 12.24 | 12.45 | 12.13 | 12.13 | 12.13 | 21,700 |
| Dec 19, 2022 | 12.59 | 12.65 | 12.29 | 12.36 | 12.36 | 87,000 |
| Dec 16, 2022 | 12.72 | 12.76 | 12.65 | 12.74 | 12.74 | 87,200 |
| Dec 15, 2022 | 12.75 | 12.85 | 12.69 | 12.85 | 12.85 | 24,300 |
| Dec 14, 2022 | 12.77 | 12.85 | 12.75 | 12.85 | 12.85 | 30,400 |
| Dec 13, 2022 | 12.72 | 12.76 | 12.65 | 12.67 | 12.67 | 6,300 |
| Dec 12, 2022 | 12.70 | 12.77 | 12.60 | 12.77 | 12.77 | 21,700 |
| Dec 09, 2022 | 12.56 | 12.83 | 12.56 | 12.83 | 12.83 | 43,800 |
| Dec 08, 2022 | 12.51 | 12.61 | 12.45 | 12.57 | 12.57 | 35,300 |
| Dec 07, 2022 | 12.46 | 12.61 | 12.42 | 12.49 | 12.49 | 19,100 |
| Dec 06, 2022 | 12.40 | 12.50 | 12.35 | 12.50 | 12.50 | 12,400 |
| Dec 05, 2022 | 12.59 | 12.59 | 12.21 | 12.39 | 12.39 | 26,300 |
| Dec 02, 2022 | 12.70 | 12.70 | 12.24 | 12.48 | 12.48 | 26,200 |
| Dec 01, 2022 | 11.72 | 12.63 | 11.72 | 12.63 | 12.63 | 16,500 |
| Nov 30, 2022 | 12.18 | 12.31 | 11.99 | 12.31 | 12.31 | 13,600 |
| Nov 29, 2022 | 12.10 | 12.32 | 11.96 | 12.31 | 12.31 | 17,600 |
| Nov 28, 2022 | 11.94 | 12.16 | 11.86 | 12.14 | 12.14 | 19,700 |
| Nov 25, 2022 | 11.27 | 12.41 | 11.27 | 12.31 | 12.31 | 39,000 |
| Nov 23, 2022 | 11.45 | 11.67 | 11.20 | 11.25 | 11.25 | 43,400 |
| Nov 22, 2022 | 11.54 | 11.54 | 11.19 | 11.43 | 11.43 | 20,400 |
| Nov 21, 2022 | 11.75 | 11.75 | 11.24 | 11.39 | 11.39 | 27,900 |
| Nov 18, 2022 | 11.81 | 11.83 | 11.62 | 11.71 | 11.71 | 45,500 |
| Nov 17, 2022 | 10.42 | 11.64 | 10.40 | 11.61 | 11.61 | 94,400 |
| Nov 16, 2022 | 10.44 | 10.51 | 10.22 | 10.29 | 10.29 | 25,800 |
| Nov 15, 2022 | 10.25 | 10.51 | 10.20 | 10.43 | 10.43 | 31,200 |
| Nov 14, 2022 | 10.73 | 10.73 | 10.19 | 10.20 | 10.20 | 17,200 |
| Nov 11, 2022 | 10.35 | 10.40 | 10.16 | 10.17 | 10.17 | 27,300 |
| Nov 10, 2022 | 10.02 | 10.30 | 10.02 | 10.21 | 10.21 | 9,400 |
| Nov 09, 2022 | 10.16 | 10.21 | 10.10 | 10.10 | 10.10 | 10,900 |
| Nov 08, 2022 | 10.22 | 10.32 | 10.22 | 10.28 | 10.28 | 25,900 |
| Nov 07, 2022 | 9.90 | 10.23 | 9.75 | 10.13 | 10.13 | 77,300 |
| Nov 04, 2022 | 9.64 | 9.90 | 9.63 | 9.80 | 9.80 | 52,200 |
| Nov 03, 2022 | 10.00 | 10.00 | 9.50 | 9.55 | 9.55 | 45,900 |
| Nov 02, 2022 | 9.49 | 9.75 | 9.46 | 9.75 | 9.75 | 57,200 |
| Nov 01, 2022 | 9.50 | 9.85 | 9.41 | 9.50 | 9.50 | 155,000 |
| Oct 31, 2022 | 9.41 | 9.55 | 9.37 | 9.41 | 9.41 | 77,400 |
| Oct 28, 2022 | 9.52 | 9.61 | 9.30 | 9.43 | 9.43 | 41,200 |
| Oct 27, 2022 | 9.75 | 10.00 | 9.52 | 9.52 | 9.52 | 240,200 |
| Oct 26, 2022 | 9.66 | 9.72 | 9.52 | 9.60 | 9.60 | 13,000 |
| Oct 25, 2022 | 9.75 | 9.75 | 9.70 | 9.70 | 9.70 | 1,900 |
| Oct 24, 2022 | 9.76 | 9.88 | 9.70 | 9.72 | 9.72 | 14,400 |
| Oct 21, 2022 | 9.85 | 9.85 | 9.65 | 9.73 | 9.73 | 13,300 |
| Oct 20, 2022 | 9.90 | 9.97 | 9.87 | 9.97 | 9.97 | 59,000 |
| Oct 19, 2022 | 9.98 | 9.99 | 9.85 | 9.86 | 9.86 | 65,500 |
| Oct 18, 2022 | 10.00 | 10.00 | 9.88 | 9.92 | 9.92 | 86,000 |
| Oct 17, 2022 | 10.06 | 10.08 | 9.71 | 9.96 | 9.96 | 18,300 |
| Oct 14, 2022 | 10.07 | 10.08 | 10.00 | 10.00 | 10.00 | 12,600 |
| Oct 13, 2022 | 9.76 | 10.37 | 9.76 | 10.30 | 10.30 | 31,000 |
| Oct 12, 2022 | 10.00 | 10.17 | 9.90 | 9.95 | 9.95 | 22,500 |
| Oct 11, 2022 | 9.75 | 10.72 | 9.75 | 10.32 | 10.32 | 29,500 |
| Oct 10, 2022 | 10.03 | 10.03 | 9.75 | 9.75 | 9.75 | 3,000 |
| Oct 07, 2022 | 9.83 | 9.99 | 9.70 | 9.99 | 9.99 | 57,400 |
| Oct 06, 2022 | 9.66 | 9.95 | 9.65 | 9.92 | 9.92 | 29,700 |
| Oct 05, 2022 | 9.61 | 9.64 | 9.27 | 9.33 | 9.33 | 38,500 |
| Oct 04, 2022 | 9.55 | 9.92 | 9.40 | 9.57 | 9.57 | 150,000 |
| Oct 03, 2022 | 9.52 | 9.56 | 9.38 | 9.40 | 9.40 | 10,600 |
| Sept 30, 2022 | 9.55 | 9.73 | 9.26 | 9.26 | 9.26 | 16,300 |
| Sept 29, 2022 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | 14,700 |
| Sept 28, 2022 | 9.52 | 9.64 | 9.43 | 9.44 | 9.44 | 24,500 |
| Sept 27, 2022 | 9.51 | 9.59 | 9.45 | 9.45 | 9.45 | 67,100 |
| Sept 26, 2022 | 9.51 | 9.53 | 9.48 | 9.49 | 9.49 | 26,600 |
| Sept 23, 2022 | 9.52 | 9.56 | 9.50 | 9.51 | 9.51 | 12,100 |
| Sept 22, 2022 | 9.86 | 9.86 | 9.70 | 9.70 | 9.70 | 7,600 |
| Sept 21, 2022 | 9.98 | 9.99 | 9.80 | 9.80 | 9.80 | 8,900 |
| Sept 20, 2022 | 10.00 | 10.00 | 9.96 | 9.99 | 9.99 | 7,000 |
| Sept 19, 2022 | 9.95 | 9.98 | 9.91 | 9.91 | 9.91 | 18,600 |
| Sept 16, 2022 | 10.10 | 10.24 | 9.90 | 9.94 | 9.94 | 25,200 |
| Sept 15, 2022 | 10.66 | 10.68 | 10.30 | 10.36 | 10.36 | 19,300 |
| Sept 14, 2022 | 10.68 | 10.70 | 10.40 | 10.40 | 10.40 | 9,100 |
| Sept 13, 2022 | 10.82 | 10.82 | 10.72 | 10.73 | 10.73 | 4,400 |
| Sept 12, 2022 | 10.52 | 11.00 | 10.47 | 10.99 | 10.99 | 19,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
