Fairfax India Holdings Corporation (FFXDF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:44PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 14, 2022 | 12.82 | 12.82 | 12.77 | 12.81 | 12.81 | 30,900 |
| Jan. 13, 2022 | 12.89 | 12.89 | 12.65 | 12.84 | 12.84 | 45,200 |
| Jan. 12, 2022 | 13.49 | 13.49 | 12.65 | 12.81 | 12.81 | 40,800 |
| Jan. 11, 2022 | 12.13 | 12.86 | 12.13 | 12.80 | 12.80 | 36,300 |
| Jan. 10, 2022 | 12.85 | 12.85 | 12.72 | 12.72 | 12.72 | 16,400 |
| Jan. 07, 2022 | 12.98 | 13.01 | 12.85 | 12.85 | 12.85 | 7,600 |
| Jan. 06, 2022 | 12.82 | 13.00 | 12.79 | 12.84 | 12.84 | 17,800 |
| Jan. 05, 2022 | 12.85 | 13.13 | 12.79 | 12.79 | 12.79 | 51,800 |
| Jan. 04, 2022 | 12.87 | 12.92 | 12.84 | 12.91 | 12.91 | 39,100 |
| Jan. 03, 2022 | 12.65 | 12.78 | 12.50 | 12.50 | 12.50 | 2,800 |
| Dec. 31, 2021 | 12.70 | 12.87 | 12.70 | 12.80 | 12.80 | 4,900 |
| Dec. 30, 2021 | 12.87 | 12.91 | 12.75 | 12.81 | 12.81 | 14,900 |
| Dec. 29, 2021 | 11.85 | 12.76 | 11.81 | 12.67 | 12.67 | 37,300 |
| Dec. 28, 2021 | 11.92 | 12.10 | 11.92 | 12.10 | 12.10 | 5,700 |
| Dec. 27, 2021 | 11.82 | 12.10 | 11.80 | 12.00 | 12.00 | 19,900 |
| Dec. 23, 2021 | 12.09 | 12.09 | 11.68 | 11.80 | 11.80 | 22,700 |
| Dec. 22, 2021 | 11.70 | 12.15 | 11.50 | 11.50 | 11.50 | 14,900 |
| Dec. 21, 2021 | 11.54 | 11.86 | 11.54 | 11.72 | 11.72 | 5,700 |
| Dec. 20, 2021 | 11.13 | 11.90 | 11.13 | 11.59 | 11.59 | 63,200 |
| Dec. 17, 2021 | 12.16 | 12.16 | 11.89 | 11.89 | 11.89 | 12,400 |
| Dec. 16, 2021 | 12.23 | 12.30 | 12.10 | 12.24 | 12.24 | 19,600 |
| Dec. 15, 2021 | 11.39 | 12.00 | 11.39 | 11.98 | 11.98 | 21,500 |
| Dec. 14, 2021 | 12.28 | 12.34 | 11.90 | 11.95 | 11.95 | 128,800 |
| Dec. 13, 2021 | 11.61 | 12.39 | 11.61 | 12.34 | 12.34 | 20,300 |
| Dec. 10, 2021 | 12.16 | 12.49 | 12.16 | 12.39 | 12.39 | 35,700 |
| Dec. 09, 2021 | 12.50 | 12.50 | 12.39 | 12.43 | 12.43 | 14,000 |
| Dec. 08, 2021 | 12.40 | 12.47 | 12.25 | 12.41 | 12.41 | 10,100 |
| Dec. 07, 2021 | 12.56 | 12.68 | 12.45 | 12.45 | 12.45 | 10,600 |
| Dec. 06, 2021 | 12.33 | 12.68 | 12.33 | 12.46 | 12.46 | 5,500 |
| Dec. 03, 2021 | 12.31 | 12.35 | 12.05 | 12.34 | 12.34 | 6,700 |
| Dec. 02, 2021 | 12.00 | 12.50 | 11.98 | 12.39 | 12.39 | 18,300 |
| Dec. 01, 2021 | 13.11 | 13.11 | 11.95 | 11.95 | 11.95 | 66,300 |
| Nov. 30, 2021 | 12.16 | 12.44 | 12.01 | 12.05 | 12.05 | 47,500 |
| Nov. 29, 2021 | 12.66 | 12.66 | 12.12 | 12.39 | 12.39 | 67,600 |
| Nov. 26, 2021 | 12.76 | 12.80 | 12.00 | 12.41 | 12.41 | 29,200 |
| Nov. 24, 2021 | 12.89 | 12.90 | 12.84 | 12.85 | 12.85 | 44,100 |
| Nov. 23, 2021 | 12.90 | 12.90 | 12.82 | 12.85 | 12.85 | 50,900 |
| Nov. 22, 2021 | 12.86 | 12.95 | 12.82 | 12.90 | 12.90 | 56,700 |
| Nov. 19, 2021 | 13.12 | 13.15 | 12.86 | 12.90 | 12.90 | 50,800 |
| Nov. 18, 2021 | 13.17 | 13.28 | 13.15 | 13.20 | 13.20 | 44,300 |
| Nov. 17, 2021 | 13.26 | 13.40 | 13.18 | 13.34 | 13.34 | 59,400 |
| Nov. 16, 2021 | 13.12 | 13.41 | 13.12 | 13.40 | 13.40 | 46,100 |
| Nov. 15, 2021 | 13.76 | 13.86 | 13.36 | 13.42 | 13.42 | 55,300 |
| Nov. 12, 2021 | 13.75 | 13.86 | 13.64 | 13.76 | 13.76 | 38,400 |
| Nov. 11, 2021 | 13.54 | 13.80 | 13.30 | 13.80 | 13.80 | 54,200 |
| Nov. 10, 2021 | 13.15 | 13.32 | 13.13 | 13.14 | 13.14 | 34,500 |
| Nov. 09, 2021 | 13.86 | 13.93 | 12.97 | 13.42 | 13.42 | 47,200 |
| Nov. 08, 2021 | 12.93 | 13.39 | 12.85 | 13.39 | 13.39 | 59,000 |
| Nov. 05, 2021 | 13.24 | 13.32 | 12.80 | 12.80 | 12.80 | 88,600 |
| Nov. 04, 2021 | 12.96 | 13.18 | 12.96 | 13.18 | 13.18 | 37,300 |
| Nov. 03, 2021 | 13.03 | 13.23 | 13.03 | 13.07 | 13.07 | 37,300 |
| Nov. 02, 2021 | 13.50 | 13.57 | 13.00 | 13.00 | 13.00 | 37,900 |
| Nov. 01, 2021 | 13.07 | 13.50 | 13.04 | 13.50 | 13.50 | 54,000 |
| Oct. 29, 2021 | 13.04 | 13.14 | 12.96 | 13.02 | 13.02 | 82,000 |
| Oct. 28, 2021 | 12.93 | 13.10 | 12.84 | 13.10 | 13.10 | 98,900 |
| Oct. 27, 2021 | 12.91 | 13.00 | 12.90 | 13.00 | 13.00 | 42,600 |
| Oct. 26, 2021 | 13.00 | 13.05 | 12.90 | 13.00 | 13.00 | 55,900 |
| Oct. 25, 2021 | 12.89 | 13.07 | 12.80 | 13.04 | 13.04 | 42,300 |
| Oct. 22, 2021 | 12.93 | 12.98 | 12.87 | 12.90 | 12.90 | 38,200 |
| Oct. 21, 2021 | 12.75 | 12.98 | 12.74 | 12.83 | 12.83 | 65,300 |
| Oct. 20, 2021 | 13.00 | 13.17 | 12.84 | 12.96 | 12.96 | 65,900 |
| Oct. 19, 2021 | 13.02 | 13.11 | 13.00 | 13.05 | 13.05 | 35,600 |
| Oct. 18, 2021 | 13.00 | 13.00 | 12.90 | 12.96 | 12.96 | 82,300 |
| Oct. 15, 2021 | 12.99 | 13.01 | 12.90 | 13.01 | 13.01 | 63,000 |
| Oct. 14, 2021 | 13.29 | 13.44 | 13.00 | 13.10 | 13.10 | 57,700 |
| Oct. 13, 2021 | 13.25 | 13.25 | 13.15 | 13.21 | 13.21 | 39,400 |
| Oct. 12, 2021 | 12.76 | 13.20 | 12.75 | 13.20 | 13.20 | 44,400 |
| Oct. 11, 2021 | 12.85 | 13.06 | 12.71 | 12.99 | 12.99 | 62,700 |
| Oct. 08, 2021 | 13.05 | 13.31 | 13.05 | 13.22 | 13.22 | 39,100 |
| Oct. 07, 2021 | 12.95 | 13.24 | 12.89 | 13.09 | 13.09 | 51,800 |
| Oct. 06, 2021 | 12.62 | 13.03 | 12.62 | 12.95 | 12.95 | 35,600 |
| Oct. 05, 2021 | 13.05 | 13.15 | 13.00 | 13.04 | 13.04 | 51,200 |
| Oct. 04, 2021 | 13.20 | 13.30 | 12.97 | 13.09 | 13.09 | 38,100 |
| Oct. 01, 2021 | 12.66 | 13.18 | 12.66 | 13.18 | 13.18 | 32,900 |
| Sep. 30, 2021 | 12.60 | 13.19 | 12.60 | 13.10 | 13.10 | 36,900 |
| Sep. 29, 2021 | 13.30 | 13.30 | 13.10 | 13.14 | 13.14 | 42,100 |
| Sep. 28, 2021 | 13.52 | 13.54 | 13.24 | 13.33 | 13.33 | 34,800 |
| Sep. 27, 2021 | 13.32 | 13.65 | 13.21 | 13.54 | 13.54 | 42,200 |
| Sep. 24, 2021 | 13.37 | 13.51 | 13.08 | 13.38 | 13.38 | 65,200 |
| Sep. 23, 2021 | 13.21 | 13.40 | 13.11 | 13.30 | 13.30 | 46,400 |
| Sep. 22, 2021 | 13.32 | 13.50 | 13.29 | 13.30 | 13.30 | 32,700 |
| Sep. 21, 2021 | 13.29 | 13.59 | 13.00 | 13.21 | 13.21 | 41,200 |
| Sep. 20, 2021 | 13.33 | 13.34 | 13.00 | 13.15 | 13.15 | 38,900 |
| Sep. 17, 2021 | 13.52 | 13.53 | 13.27 | 13.53 | 13.53 | 40,500 |
| Sep. 16, 2021 | 13.51 | 13.67 | 13.35 | 13.51 | 13.51 | 53,600 |
| Sep. 15, 2021 | 13.64 | 13.64 | 13.44 | 13.59 | 13.59 | 43,000 |
| Sep. 14, 2021 | 13.75 | 13.77 | 13.39 | 13.48 | 13.48 | 37,400 |
| Sep. 13, 2021 | 13.95 | 13.97 | 13.70 | 13.72 | 13.72 | 47,700 |
| Sep. 10, 2021 | 13.76 | 13.98 | 13.74 | 13.98 | 13.98 | 45,900 |
| Sep. 09, 2021 | 14.01 | 14.06 | 13.88 | 13.90 | 13.90 | 52,400 |
| Sep. 08, 2021 | 14.17 | 14.21 | 13.75 | 14.02 | 14.02 | 45,200 |
| Sep. 07, 2021 | 14.93 | 14.93 | 13.64 | 14.04 | 14.04 | 50,100 |
| Sep. 03, 2021 | 14.40 | 14.40 | 14.14 | 14.15 | 14.15 | 40,700 |
| Sep. 02, 2021 | 15.00 | 15.00 | 14.17 | 14.41 | 14.41 | 42,100 |
| Sep. 01, 2021 | 15.00 | 15.00 | 14.32 | 14.62 | 14.62 | 50,800 |
| Aug. 31, 2021 | 14.96 | 14.96 | 14.39 | 14.39 | 14.39 | 55,400 |
| Aug. 30, 2021 | 14.14 | 14.50 | 14.06 | 14.18 | 14.18 | 79,200 |
| Aug. 27, 2021 | 14.30 | 14.30 | 13.91 | 14.00 | 14.00 | 49,900 |
| Aug. 26, 2021 | 14.52 | 14.54 | 14.12 | 14.31 | 14.31 | 48,200 |
| Aug. 25, 2021 | 14.30 | 14.35 | 14.10 | 14.22 | 14.22 | 59,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
