Fairholme Fund (FAIRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.74
+0.66 (2.27%)
May 8, 2025, 11:42 AM EDT
FAIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| May 8, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 2.27% |
| May 7, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| May 6, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -1.02% |
| May 5, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.47% |
| May 2, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 2.07% |
| May 1, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 1.23% |
| Apr 30, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -0.38% |
| Apr 29, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.49% |
| Apr 28, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.10% |
| Apr 25, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.84% |
| Apr 24, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.81% |
| Apr 23, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.18% |
| Apr 22, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 1.95% |
| Apr 21, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -3.51% |
| Apr 17, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 1.02% |
| Apr 16, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.66% |
| Apr 15, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.03% |
| Apr 14, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 1.13% |
| Apr 11, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 1.32% |
| Apr 10, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -3.19% |
| Apr 9, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 4.64% |
| Apr 8, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -4.30% |
| Apr 7, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -3.06% |
| Apr 4, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -1.20% |
| Apr 3, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -3.53% |
| Apr 2, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.91% |
| Apr 1, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.58% |
| Mar 31, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 1.04% |
| Mar 28, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -1.00% |
| Mar 27, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -0.26% |
| Mar 26, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.81% |
| Mar 25, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.29% |
| Mar 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.47% |
| Mar 21, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -1.42% |
| Mar 20, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -0.10% |
| Mar 19, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.19% |
| Mar 18, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.78% |
| Mar 17, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 2.67% |
| Mar 14, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 1.42% |
| Mar 13, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.01% |
| Mar 12, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.74% |
| Mar 11, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -2.70% |
| Mar 10, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.78% |
| Mar 7, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.26% |
| Mar 6, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.13% |
| Mar 5, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.03% |
| Mar 4, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.74% |
| Mar 3, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.95% |
| Feb 28, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.51% |