Fairholme Fund (FAIRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.78
-0.19 (-0.58%)
Jul 17, 2025, 9:30 AM EDT
FAIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 17, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -0.58% |
| Jul 16, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 0.61% |
| Jul 15, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | -2.96% |
| Jul 14, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | -0.03% |
| Jul 11, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 0.09% |
| Jul 10, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 1.23% |
| Jul 9, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | 2.27% |
| Jul 8, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.88% |
| Jul 7, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.96% |
| Jul 3, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 2.06% |
| Jul 2, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| Jul 1, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 0.98% |
| Jun 30, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -2.22% |
| Jun 27, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | -0.28% |
| Jun 26, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 2.85% |
| Jun 25, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.09% |
| Jun 24, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.54% |
| Jun 23, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.80% |
| Jun 20, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -0.26% |
| Jun 18, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 1.07% |
| Jun 17, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.64% |
| Jun 16, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.48% |
| Jun 13, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -1.24% |
| Jun 12, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -0.44% |
| Jun 11, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.76% |
| Jun 10, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 2.85% |
| Jun 9, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.16% |
| Jun 6, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 1.35% |
| Jun 5, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.60% |
| Jun 4, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.27% |
| Jun 3, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.43% |
| Jun 2, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.03% |
| May 30, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.03% |
| May 29, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 1.32% |
| May 28, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.57% |
| May 27, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 1.81% |
| May 23, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.10% |
| May 22, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.03% |
| May 21, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -2.62% |
| May 20, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -1.63% |
| May 19, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -1.39% |
| May 16, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 2.44% |
| May 15, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| May 14, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -1.37% |
| May 13, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.65% |
| May 12, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 3.97% |
| 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% |