Fairfax India Holdings Corporation (FFXDF)
OTCMKTS · Delayed Price · Currency is USD
18.19
+0.11 (0.61%)
Aug 29, 2025, 3:59 PM EDT
Fairfax India Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 19.55 | 19.55 | 18.19 | 18.19 | 18.19 | 0.61% | 16,390 |
| Aug 28, 2025 | 18.43 | 18.49 | 18.04 | 18.08 | 18.08 | -0.66% | 43,887 |
| Aug 27, 2025 | 18.33 | 18.35 | 18.11 | 18.20 | 18.20 | 0.55% | 11,892 |
| Aug 26, 2025 | 18.12 | 18.30 | 18.10 | 18.10 | 18.10 | -0.02% | 10,563 |
| Aug 25, 2025 | 18.56 | 18.56 | 18.10 | 18.10 | 18.10 | -1.39% | 9,631 |
| Aug 22, 2025 | 18.60 | 18.80 | 18.36 | 18.36 | 18.36 | -0.70% | 23,273 |
| Aug 21, 2025 | 18.26 | 18.49 | 18.21 | 18.49 | 18.49 | 1.87% | 3,544 |
| Aug 20, 2025 | 18.09 | 18.45 | 18.09 | 18.15 | 18.15 | -1.36% | 28,880 |
| Aug 19, 2025 | 18.70 | 18.70 | 18.14 | 18.40 | 18.40 | -1.08% | 37,869 |
| Aug 18, 2025 | 18.43 | 18.61 | 18.11 | 18.60 | 18.60 | 0.11% | 11,298 |
| Aug 15, 2025 | 18.92 | 18.96 | 18.58 | 18.58 | 18.58 | -1.65% | 10,087 |
| Aug 14, 2025 | 18.73 | 19.36 | 18.73 | 18.89 | 18.89 | -1.86% | 7,638 |
| Aug 13, 2025 | 19.00 | 19.25 | 18.98 | 19.25 | 19.25 | 1.85% | 56,187 |
| Aug 12, 2025 | 18.81 | 18.99 | 18.80 | 18.90 | 18.90 | 0.11% | 15,232 |
| Aug 11, 2025 | 18.78 | 18.95 | 18.66 | 18.88 | 18.88 | -0.11% | 17,757 |
| Aug 8, 2025 | 18.91 | 18.97 | 18.75 | 18.90 | 18.90 | 0.55% | 38,216 |
| Aug 7, 2025 | 18.71 | 19.38 | 18.71 | 18.80 | 18.80 | -1.59% | 19,437 |
| Aug 6, 2025 | 19.04 | 19.15 | 18.64 | 19.10 | 19.10 | 0.58% | 34,685 |
| Aug 5, 2025 | 18.88 | 19.19 | 18.66 | 18.99 | 18.99 | 0.48% | 67,960 |
| Aug 4, 2025 | 19.25 | 19.25 | 18.61 | 18.90 | 18.90 | 0.72% | 16,678 |
| Aug 1, 2025 | 18.82 | 18.90 | 18.55 | 18.77 | 18.77 | 0.57% | 9,134 |
| Jul 31, 2025 | 18.86 | 18.86 | 18.61 | 18.66 | 18.66 | -1.07% | 8,488 |
| Jul 30, 2025 | 19.28 | 19.36 | 18.70 | 18.86 | 18.86 | -1.31% | 21,428 |
| Jul 29, 2025 | 19.43 | 19.58 | 19.04 | 19.11 | 19.11 | -3.28% | 14,196 |
| Jul 28, 2025 | 20.10 | 20.10 | 19.76 | 19.76 | 19.76 | -1.22% | 13,029 |
| Jul 25, 2025 | 19.95 | 20.14 | 19.92 | 20.01 | 20.01 | 0.43% | 24,591 |
| Jul 24, 2025 | 19.77 | 20.01 | 19.77 | 19.92 | 19.92 | -0.05% | 54,385 |
| Jul 23, 2025 | 19.90 | 19.95 | 19.90 | 19.93 | 19.93 | 0.14% | 7,173 |
| Jul 22, 2025 | 20.10 | 20.13 | 19.76 | 19.90 | 19.90 | -0.58% | 5,441 |
| Jul 21, 2025 | 19.39 | 20.38 | 19.39 | 20.02 | 20.02 | -0.75% | 11,413 |
| Jul 18, 2025 | 19.99 | 20.30 | 19.92 | 20.17 | 20.17 | 1.18% | 26,643 |
| Jul 17, 2025 | 19.60 | 20.21 | 19.59 | 19.94 | 19.94 | 1.80% | 35,697 |
| Jul 16, 2025 | 19.62 | 19.62 | 19.52 | 19.58 | 19.58 | -0.50% | 5,708 |
| 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 |