Fairfax India Holdings Corporation (TSX:FIH.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 18.01
+0.31 (1.75%)
Jun 5, 2025, 4:00 PM EDT
Fairfax India Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 17.75 | 18.01 | 17.65 | 18.01 | 18.01 | 1.75% | 4,971 |
| Jun 4, 2025 | 17.92 | 17.92 | 17.70 | 17.70 | 17.70 | -1.28% | 9,201 |
| Jun 3, 2025 | 18.01 | 18.01 | 17.70 | 17.93 | 17.93 | -0.22% | 25,000 |
| Jun 2, 2025 | 17.77 | 18.08 | 17.60 | 17.97 | 17.97 | -1.05% | 73,046 |
| May 30, 2025 | 18.36 | 18.40 | 17.40 | 18.16 | 18.16 | 2.60% | 59,200 |
| May 29, 2025 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | -1.67% | 5,900 |
| May 28, 2025 | 17.74 | 18.11 | 17.51 | 18.00 | 18.00 | 1.58% | 18,000 |
| May 27, 2025 | 17.60 | 17.95 | 17.43 | 17.72 | 17.72 | 0.80% | 23,708 |
| May 26, 2025 | 17.38 | 17.73 | 17.36 | 17.58 | 17.58 | 2.45% | 4,422 |
| May 23, 2025 | 18.20 | 18.21 | 17.15 | 17.16 | 17.16 | -6.54% | 44,300 |
| May 22, 2025 | 18.19 | 18.38 | 17.98 | 18.36 | 18.36 | 2.11% | 10,300 |
| May 21, 2025 | 18.02 | 18.45 | 17.65 | 17.98 | 17.98 | 0.45% | 58,312 |
| May 20, 2025 | 18.06 | 18.48 | 17.60 | 17.90 | 17.90 | -1.43% | 17,700 |
| May 16, 2025 | 17.13 | 18.51 | 16.92 | 18.16 | 18.16 | 5.58% | 111,600 |
| May 15, 2025 | 17.18 | 17.35 | 17.06 | 17.20 | 17.20 | 1.18% | 29,800 |
| May 14, 2025 | 16.71 | 17.28 | 16.71 | 17.00 | 17.00 | 1.49% | 88,000 |
| May 13, 2025 | 16.61 | 16.80 | 16.61 | 16.75 | 16.75 | 1.33% | 27,426 |
| May 12, 2025 | 16.79 | 16.83 | 16.47 | 16.53 | 16.53 | 2.99% | 41,600 |
| May 9, 2025 | 16.48 | 16.59 | 16.05 | 16.05 | 16.05 | -1.89% | 87,900 |
| May 8, 2025 | 16.42 | 16.56 | 16.09 | 16.36 | 16.36 | 0.99% | 33,600 |
| May 7, 2025 | 16.20 | 16.33 | 16.19 | 16.20 | 16.20 | -0.12% | 34,300 |
| May 6, 2025 | 16.12 | 16.36 | 16.07 | 16.22 | 16.22 | -0.86% | 33,400 |
| May 5, 2025 | 16.78 | 16.89 | 16.35 | 16.36 | 16.36 | -2.21% | 20,213 |
| May 2, 2025 | 16.91 | 16.97 | 16.43 | 16.73 | 16.73 | -1.53% | 36,242 |
| May 1, 2025 | 17.24 | 17.30 | 16.75 | 16.99 | 16.99 | -0.35% | 115,805 |
| Apr 30, 2025 | 16.94 | 17.25 | 16.76 | 17.05 | 17.05 | -1.50% | 14,740 |
| Apr 29, 2025 | 16.80 | 17.31 | 16.80 | 17.31 | 17.31 | 3.22% | 66,200 |
| Apr 28, 2025 | 16.55 | 16.86 | 16.45 | 16.77 | 16.77 | 1.33% | 63,039 |
| Apr 25, 2025 | 16.36 | 16.62 | 16.30 | 16.55 | 16.55 | 1.85% | 54,137 |
| Apr 24, 2025 | 16.56 | 16.56 | 16.25 | 16.25 | 16.25 | -0.61% | 42,600 |
| Apr 23, 2025 | 16.25 | 16.48 | 16.02 | 16.35 | 16.35 | 1.81% | 102,702 |
| Apr 22, 2025 | 16.18 | 16.30 | 16.00 | 16.06 | 16.06 | -1.17% | 78,000 |
| Apr 21, 2025 | 16.09 | 16.25 | 15.91 | 16.25 | 16.25 | 1.37% | 49,900 |
| Apr 17, 2025 | 16.21 | 16.21 | 15.93 | 16.03 | 16.03 | - | 54,637 |
| Apr 16, 2025 | 16.21 | 16.21 | 15.90 | 16.03 | 16.03 | -1.66% | 45,534 |
| Apr 15, 2025 | 16.01 | 16.67 | 15.90 | 16.30 | 16.30 | 1.88% | 33,500 |
| Apr 14, 2025 | 16.24 | 16.46 | 16.00 | 16.00 | 16.00 | -3.03% | 45,529 |
| Apr 11, 2025 | 15.60 | 16.50 | 15.60 | 16.50 | 16.50 | 5.70% | 40,549 |
| Apr 10, 2025 | 15.78 | 15.78 | 14.90 | 15.61 | 15.61 | 2.03% | 174,900 |
| Apr 9, 2025 | 14.81 | 15.85 | 14.50 | 15.30 | 15.30 | 2.48% | 264,700 |
| Apr 8, 2025 | 15.61 | 15.61 | 14.81 | 14.93 | 14.93 | -1.32% | 191,327 |
| Apr 7, 2025 | 15.17 | 15.48 | 15.09 | 15.13 | 15.13 | -3.07% | 95,603 |
| Apr 4, 2025 | 16.42 | 16.42 | 15.56 | 15.61 | 15.61 | -5.91% | 171,400 |
| Apr 3, 2025 | 16.40 | 16.99 | 16.36 | 16.59 | 16.59 | -0.66% | 27,203 |
| Apr 2, 2025 | 16.91 | 17.05 | 16.70 | 16.70 | 16.70 | -0.18% | 13,500 |
| Apr 1, 2025 | 17.15 | 17.42 | 16.73 | 16.73 | 16.73 | -1.59% | 31,930 |
| Mar 31, 2025 | 16.36 | 17.09 | 16.32 | 17.00 | 17.00 | 3.98% | 25,000 |
| Mar 28, 2025 | 16.83 | 17.01 | 16.30 | 16.35 | 16.35 | -3.25% | 78,200 |
| Mar 27, 2025 | 17.20 | 17.20 | 16.74 | 16.90 | 16.90 | -0.82% | 27,500 |
| Mar 26, 2025 | 17.34 | 17.50 | 16.90 | 17.04 | 17.04 | -2.35% | 86,200 |