Fairfax India Holdings Corporation (FFXDF)
OTCMKTS · Delayed Price · Currency is USD
19.53
-0.15 (-0.76%)
Jul 16, 2025, 2:12 PM EDT
Fairfax India Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 19.45 | 19.72 | 19.45 | 19.68 | 19.68 | 1.36% | 17,527 |
| Jul 14, 2025 | 19.10 | 19.43 | 19.04 | 19.42 | 19.42 | 2.02% | 30,436 |
| Jul 11, 2025 | 18.80 | 19.24 | 18.69 | 19.03 | 19.03 | 0.21% | 32,179 |
| Jul 10, 2025 | 18.44 | 19.00 | 18.44 | 18.99 | 18.99 | 0.81% | 3,099 |
| Jul 9, 2025 | 19.01 | 19.03 | 18.83 | 18.84 | 18.84 | -0.90% | 6,774 |
| Jul 8, 2025 | 19.00 | 19.10 | 18.98 | 19.01 | 19.01 | 0.05% | 9,989 |
| Jul 7, 2025 | 19.21 | 19.22 | 18.86 | 19.00 | 19.00 | -0.26% | 12,968 |
| Jul 3, 2025 | 18.74 | 19.13 | 18.71 | 19.05 | 19.05 | 2.09% | 12,085 |
| Jul 2, 2025 | 18.65 | 18.75 | 18.55 | 18.66 | 18.66 | 0.32% | 22,837 |
| Jul 1, 2025 | 18.60 | 18.60 | 18.55 | 18.60 | 18.60 | 0.57% | 9,273 |
| Jun 30, 2025 | 18.57 | 18.59 | 18.27 | 18.49 | 18.49 | 0.29% | 12,330 |
| Jun 27, 2025 | 18.58 | 18.60 | 18.35 | 18.44 | 18.44 | 0.77% | 6,737 |
| Jun 26, 2025 | 18.50 | 18.50 | 18.25 | 18.30 | 18.30 | -1.25% | 19,738 |
| Jun 25, 2025 | 18.15 | 18.65 | 18.15 | 18.53 | 18.53 | 2.23% | 79,425 |
| Jun 24, 2025 | 18.02 | 18.18 | 17.99 | 18.13 | 18.13 | 0.71% | 13,016 |
| Jun 23, 2025 | 17.95 | 18.05 | 17.90 | 18.00 | 18.00 | 0.11% | 33,087 |
| Jun 20, 2025 | 17.95 | 17.98 | 17.87 | 17.98 | 17.98 | - | 60,515 |
| Jun 18, 2025 | 17.98 | 18.05 | 17.95 | 17.98 | 17.98 | 0.14% | 23,198 |
| Jun 17, 2025 | 18.04 | 18.04 | 17.85 | 17.96 | 17.96 | -0.38% | 22,463 |
| Jun 16, 2025 | 18.12 | 18.12 | 17.95 | 18.02 | 18.02 | -0.43% | 48,622 |
| Jun 13, 2025 | 18.05 | 18.12 | 18.03 | 18.10 | 18.10 | 0.28% | 55,505 |
| Jun 12, 2025 | 18.10 | 18.11 | 18.05 | 18.05 | 18.05 | -0.03% | 38,446 |
| Jun 11, 2025 | 17.91 | 18.10 | 17.86 | 18.06 | 18.06 | 0.87% | 41,573 |
| Jun 10, 2025 | 17.76 | 17.96 | 17.76 | 17.90 | 17.90 | 0.45% | 78,058 |
| Jun 9, 2025 | 17.85 | 17.90 | 17.68 | 17.82 | 17.82 | 0.51% | 49,814 |
| Jun 6, 2025 | 17.86 | 17.89 | 17.70 | 17.73 | 17.73 | -0.11% | 18,968 |
| Jun 5, 2025 | 17.72 | 17.84 | 17.65 | 17.75 | 17.75 | -0.50% | 6,315 |
| Jun 4, 2025 | 17.60 | 17.90 | 17.60 | 17.84 | 17.84 | 0.47% | 3,825 |
| Jun 3, 2025 | 18.10 | 18.10 | 17.72 | 17.76 | 17.76 | -0.86% | 34,632 |
| Jun 2, 2025 | 17.78 | 18.07 | 17.58 | 17.91 | 17.91 | 1.53% | 68,827 |
| May 30, 2025 | 18.14 | 18.26 | 17.43 | 17.64 | 17.64 | -0.90% | 44,780 |
| May 29, 2025 | 17.79 | 17.99 | 17.77 | 17.80 | 17.80 | -0.28% | 5,072 |
| May 28, 2025 | 17.87 | 18.15 | 17.85 | 17.85 | 17.85 | 0.56% | 11,876 |
| May 27, 2025 | 17.57 | 17.96 | 17.28 | 17.75 | 17.75 | 3.32% | 5,244 |
| May 23, 2025 | 18.02 | 18.20 | 17.16 | 17.18 | 17.18 | -5.50% | 16,180 |
| May 22, 2025 | 18.38 | 18.38 | 17.69 | 18.18 | 18.18 | 0.08% | 3,395 |
| May 21, 2025 | 18.14 | 18.46 | 17.66 | 18.17 | 18.17 | -1.17% | 40,968 |
| May 20, 2025 | 17.75 | 18.38 | 17.50 | 18.38 | 18.38 | 1.95% | 5,746 |
| May 19, 2025 | 17.98 | 18.03 | 17.98 | 18.03 | 18.03 | -2.07% | 517 |
| May 16, 2025 | 17.29 | 18.50 | 16.92 | 18.41 | 18.41 | 7.22% | 113,057 |
| May 15, 2025 | 17.30 | 17.30 | 17.08 | 17.17 | 17.17 | 0.45% | 11,295 |
| May 14, 2025 | 16.90 | 17.10 | 16.80 | 17.09 | 17.09 | 2.07% | 45,716 |
| May 13, 2025 | 16.69 | 16.80 | 16.57 | 16.75 | 16.75 | 1.25% | 7,802 |
| May 12, 2025 | 16.57 | 16.84 | 16.40 | 16.54 | 16.54 | 0.43% | 34,236 |
| May 9, 2025 | 16.35 | 16.50 | 16.35 | 16.47 | 16.47 | 0.73% | 14,406 |
| May 8, 2025 | 16.61 | 16.61 | 16.16 | 16.35 | 16.35 | 0.43% | 7,135 |
| May 7, 2025 | 16.25 | 16.38 | 16.23 | 16.28 | 16.28 | 0.87% | 49,187 |
| May 6, 2025 | 16.21 | 16.43 | 16.06 | 16.14 | 16.14 | -0.98% | 34,104 |
| May 5, 2025 | 16.78 | 16.96 | 16.26 | 16.30 | 16.30 | -2.10% | 69,110 |
| May 2, 2025 | 16.89 | 16.89 | 16.43 | 16.65 | 16.65 | -0.72% | 91,697 |