Fairholme Fund (FAIRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.03
+0.01 (0.03%)
Jun 2, 2025, 4:00 PM EDT
FAIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |