Fairfax India Holdings Corporation (TSX:FIH.U)
Canada · Delayed Price · Currency is CAD · Price in USD 17.93
-0.56 (-3.03%)
Sep 2, 2025, 3:59 PM EDT
Fairfax India Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 18.38 | 18.39 | 18.01 | 18.12 | 18.12 | -2.00% | 7,574 |
| Aug 29, 2025 | 18.50 | 18.69 | 18.20 | 18.49 | 18.49 | 2.32% | 9,200 |
| Aug 28, 2025 | 18.37 | 18.56 | 18.05 | 18.07 | 18.07 | -1.26% | 24,300 |
| Aug 27, 2025 | 18.13 | 18.43 | 18.12 | 18.30 | 18.30 | 1.10% | 6,200 |
| Aug 26, 2025 | 18.12 | 18.27 | 18.10 | 18.10 | 18.10 | -0.17% | 14,918 |
| Aug 25, 2025 | 18.56 | 18.56 | 18.07 | 18.13 | 18.13 | -2.42% | 14,900 |
| Aug 22, 2025 | 18.36 | 18.92 | 18.33 | 18.58 | 18.58 | 0.43% | 16,702 |
| Aug 21, 2025 | 18.20 | 18.58 | 18.15 | 18.50 | 18.50 | 1.98% | 7,002 |
| Aug 20, 2025 | 18.40 | 18.43 | 18.12 | 18.14 | 18.14 | 0.17% | 19,000 |
| Aug 19, 2025 | 18.70 | 18.91 | 18.07 | 18.11 | 18.11 | -7.03% | 37,124 |
| Aug 18, 2025 | 18.22 | 19.48 | 18.10 | 19.48 | 19.48 | 8.04% | 15,400 |
| Aug 15, 2025 | 18.99 | 18.99 | 18.03 | 18.03 | 18.03 | -3.32% | 10,500 |
| Aug 14, 2025 | 19.25 | 19.30 | 18.65 | 18.65 | 18.65 | -2.76% | 9,900 |
| Aug 13, 2025 | 18.99 | 19.23 | 18.99 | 19.18 | 19.18 | 0.95% | 26,837 |
| Aug 12, 2025 | 18.95 | 19.00 | 18.77 | 19.00 | 19.00 | 0.53% | 16,821 |
| Aug 11, 2025 | 18.81 | 19.00 | 18.74 | 18.90 | 18.90 | -0.05% | 24,300 |
| Aug 8, 2025 | 18.88 | 19.00 | 18.75 | 18.91 | 18.91 | 1.39% | 28,139 |
| Aug 7, 2025 | 19.33 | 19.33 | 18.64 | 18.65 | 18.65 | -2.30% | 17,700 |
| Aug 6, 2025 | 19.18 | 19.18 | 18.62 | 19.09 | 19.09 | 1.54% | 25,635 |
| Aug 5, 2025 | 18.89 | 19.39 | 18.71 | 18.80 | 18.80 | 0.91% | 88,400 |
| Aug 1, 2025 | 18.85 | 18.90 | 18.50 | 18.63 | 18.63 | -0.90% | 30,500 |
| Jul 31, 2025 | 18.80 | 18.90 | 18.60 | 18.80 | 18.80 | -0.27% | 9,000 |
| Jul 30, 2025 | 19.38 | 19.45 | 18.75 | 18.85 | 18.85 | -2.08% | 55,743 |
| Jul 29, 2025 | 19.63 | 19.63 | 19.05 | 19.25 | 19.25 | -1.94% | 55,000 |
| Jul 28, 2025 | 20.00 | 20.05 | 19.63 | 19.63 | 19.63 | -1.41% | 38,620 |
| Jul 25, 2025 | 20.04 | 20.10 | 19.91 | 19.91 | 19.91 | -0.45% | 25,448 |
| Jul 24, 2025 | 19.95 | 20.05 | 19.90 | 20.00 | 20.00 | 0.50% | 115,229 |
| Jul 23, 2025 | 19.91 | 19.98 | 19.80 | 19.90 | 19.90 | 0.51% | 16,045 |
| Jul 22, 2025 | 20.12 | 20.12 | 19.75 | 19.80 | 19.80 | -1.39% | 30,900 |
| Jul 21, 2025 | 20.15 | 20.33 | 19.90 | 20.08 | 20.08 | -0.20% | 33,135 |
| Jul 18, 2025 | 20.01 | 20.29 | 19.86 | 20.12 | 20.12 | 0.85% | 31,300 |
| Jul 17, 2025 | 19.60 | 20.30 | 19.56 | 19.95 | 19.95 | 1.68% | 209,904 |
| Jul 16, 2025 | 19.70 | 19.70 | 19.50 | 19.62 | 19.62 | -0.41% | 16,411 |
| Jul 15, 2025 | 19.58 | 19.74 | 19.40 | 19.70 | 19.70 | 1.34% | 64,708 |
| Jul 14, 2025 | 19.03 | 19.45 | 18.99 | 19.44 | 19.44 | 2.86% | 74,600 |
| Jul 11, 2025 | 18.90 | 19.19 | 18.70 | 18.90 | 18.90 | - | 103,017 |
| Jul 10, 2025 | 18.93 | 18.98 | 18.89 | 18.90 | 18.90 | -0.16% | 7,800 |
| Jul 9, 2025 | 19.09 | 19.09 | 18.77 | 18.93 | 18.93 | -0.37% | 26,600 |
| Jul 8, 2025 | 19.01 | 19.16 | 18.91 | 19.00 | 19.00 | - | 9,203 |
| Jul 7, 2025 | 18.87 | 19.21 | 18.85 | 19.00 | 19.00 | -1.25% | 34,300 |
| Jul 4, 2025 | 19.10 | 19.24 | 19.10 | 19.24 | 19.24 | -0.05% | 3,200 |
| Jul 3, 2025 | 18.75 | 19.25 | 18.75 | 19.25 | 19.25 | 2.67% | 59,900 |
| Jul 2, 2025 | 18.67 | 18.76 | 18.38 | 18.75 | 18.75 | 0.86% | 21,700 |
| Jun 30, 2025 | 18.60 | 18.60 | 18.31 | 18.59 | 18.59 | 0.05% | 3,700 |
| Jun 27, 2025 | 18.54 | 18.60 | 18.43 | 18.58 | 18.58 | 0.92% | 8,800 |
| Jun 26, 2025 | 18.64 | 18.64 | 18.20 | 18.41 | 18.41 | -0.81% | 27,700 |
| Jun 25, 2025 | 18.15 | 18.70 | 18.10 | 18.56 | 18.56 | 2.32% | 91,000 |
| Jun 24, 2025 | 18.05 | 18.19 | 17.98 | 18.14 | 18.14 | 0.39% | 18,419 |
| Jun 23, 2025 | 17.91 | 18.09 | 17.89 | 18.07 | 18.07 | 0.11% | 17,004 |
| Jun 20, 2025 | 17.93 | 18.05 | 17.83 | 18.05 | 18.05 | 0.84% | 51,900 |