Fairholme Fund (FAIRX)

NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.58
-0.03 (-0.09%)
Jun 25, 2025, 4:00 PM EDT

FAIRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 25, 202531.5831.5831.5831.5831.58-0.09%
Jun 24, 202531.6131.6131.6131.6131.610.54%
Jun 23, 202531.4431.4431.4431.4431.440.80%
Jun 20, 202531.1931.1931.1931.1931.19-0.26%
Jun 18, 202531.2731.2731.2731.2731.271.07%
Jun 17, 202530.9430.9430.9430.9430.94-0.64%
Jun 16, 202531.1431.1431.1431.1431.140.48%
Jun 13, 202530.9930.9930.9930.9930.99-1.24%
Jun 12, 202531.3831.3831.3831.3831.38-0.44%
Jun 11, 202531.5231.5231.5231.5231.52-0.76%
Jun 10, 202531.7631.7631.7631.7631.762.85%
Jun 9, 202530.8830.8830.8830.8830.880.16%
Jun 6, 202530.8330.8330.8330.8330.831.35%
Jun 5, 202530.4230.4230.4230.4230.420.60%
Jun 4, 202530.2430.2430.2430.2430.240.27%
Jun 3, 202530.1630.1630.1630.1630.160.43%
Jun 2, 202530.0330.0330.0330.0330.030.03%
May 30, 202530.0230.0230.0230.0230.02-0.03%
May 29, 202530.0330.0330.0330.0330.031.32%
May 28, 202529.6429.6429.6429.6429.64-0.57%
May 27, 202529.8129.8129.8129.8129.811.81%
May 23, 202529.2829.2829.2829.2829.28-0.10%
May 22, 202529.3129.3129.3129.3129.31-0.03%
May 21, 202529.3229.3229.3229.3229.32-2.62%
May 20, 202530.1130.1130.1130.1130.11-1.63%
May 19, 202530.6130.6130.6130.6130.61-1.39%
May 16, 202531.0431.0431.0431.0431.042.44%
May 15, 202530.3030.3030.3030.3030.30-
May 14, 202530.3030.3030.3030.3030.30-1.37%
May 13, 202530.7230.7230.7230.7230.72-0.65%
May 12, 202530.9230.9230.9230.9230.923.97%
May 9, 202529.7429.7429.7429.7429.74-
May 8, 202529.7429.7429.7429.7429.742.27%
May 7, 202529.0829.0829.0829.0829.08-
May 6, 202529.0829.0829.0829.0829.08-1.02%
May 5, 202529.3829.3829.3829.3829.38-0.47%
May 2, 202529.5229.5229.5229.5229.522.07%
May 1, 202528.9228.9228.9228.9228.921.23%
Apr 30, 202528.5728.5728.5728.5728.57-0.38%
Apr 29, 202528.6828.6828.6828.6828.68-0.49%
Apr 28, 202528.8228.8228.8228.8228.820.10%
Apr 25, 202528.7928.7928.7928.7928.790.84%
Apr 24, 202528.5528.5528.5528.5528.550.81%
Apr 23, 202528.3228.3228.3228.3228.320.18%
Apr 22, 202528.2728.2728.2728.2728.271.95%
Apr 21, 202527.7327.7327.7327.7327.73-3.51%
Apr 17, 202528.7428.7428.7428.7428.741.02%
Apr 16, 202528.4528.4528.4528.4528.45-0.66%
Apr 15, 202528.6428.6428.6428.6428.640.03%
Apr 14, 202528.6328.6328.6328.6328.631.13%