Fairfax India Holdings Corporation (TSX:FIH.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 16.53
+0.48 (2.99%)
May 12, 2025, 4:00 PM EDT
Fairfax India Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 16.79 | 16.83 | 16.47 | 16.53 | 16.53 | 2.99% | 41,582 |
| 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 |
| Mar 25, 2025 | 17.60 | 17.81 | 17.12 | 17.45 | 17.45 | -1.13% | 118,500 |
| Mar 24, 2025 | 16.96 | 17.65 | 16.96 | 17.65 | 17.65 | 4.07% | 81,300 |
| Mar 21, 2025 | 17.34 | 17.37 | 16.75 | 16.96 | 16.96 | -2.81% | 74,600 |
| Mar 20, 2025 | 17.19 | 17.45 | 17.00 | 17.45 | 17.45 | 1.45% | 22,100 |
| Mar 19, 2025 | 16.37 | 17.20 | 16.33 | 17.20 | 17.20 | 5.91% | 48,500 |
| Mar 18, 2025 | 16.66 | 16.84 | 16.08 | 16.24 | 16.24 | -2.11% | 102,700 |
| Mar 17, 2025 | 17.49 | 17.51 | 16.50 | 16.59 | 16.59 | -4.87% | 89,625 |
| Mar 14, 2025 | 16.75 | 17.50 | 16.75 | 17.44 | 17.44 | 1.40% | 39,518 |
| Mar 13, 2025 | 17.78 | 17.78 | 16.30 | 17.20 | 17.20 | -3.37% | 149,100 |
| Mar 12, 2025 | 17.64 | 17.81 | 17.15 | 17.80 | 17.80 | 1.83% | 21,434 |
| Mar 11, 2025 | 17.37 | 17.48 | 16.74 | 17.48 | 17.48 | -0.40% | 42,300 |
| Mar 10, 2025 | 18.20 | 18.20 | 16.75 | 17.55 | 17.55 | -4.10% | 61,537 |
| Mar 7, 2025 | 18.04 | 18.34 | 17.71 | 18.30 | 18.30 | -0.92% | 30,624 |
| Mar 6, 2025 | 18.59 | 18.59 | 17.91 | 18.47 | 18.47 | 0.71% | 47,700 |
| Mar 5, 2025 | 17.09 | 18.34 | 17.09 | 18.34 | 18.34 | 2.57% | 51,129 |
| Mar 4, 2025 | 17.55 | 17.88 | 16.84 | 17.88 | 17.88 | 1.25% | 52,532 |
| Mar 3, 2025 | 18.06 | 18.06 | 17.55 | 17.66 | 17.66 | -1.89% | 41,000 |