Fairfax India Holdings Corp FIH.U
TSX · Canada · Finance
$17.90-0.09 (-0.50%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17.90 | -0.50% | $17.99 | $17.99 | $17.78 | 5.49K |
| 2026-09-30 | $17.99 | +2.80% | $17.56 | $18.05 | $17.26 | 26.00K |
| 2026-09-29 | $17.50 | +0.57% | $17.68 | $17.68 | $17.15 | 40.00K |
| 2026-09-28 | $17.40 | +2.35% | $17.13 | $17.40 | $17.02 | 56.10K |
| 2026-09-25 | $17.00 | -0.58% | $17.11 | $17.14 | $16.95 | 21.70K |
| 2026-09-24 | $17.10 | +0.88% | $17.09 | $17.39 | $17.01 | 23.50K |
| 2026-09-23 | $16.95 | -3.42% | $17.59 | $17.77 | $16.94 | 42.00K |
| 2026-09-22 | $17.55 | -2.45% | $17.81 | $17.85 | $17.50 | 25.50K |
| 2026-09-21 | $17.99 | +0.33% | $18.05 | $18.17 | $17.85 | 11.60K |
| 2026-09-18 | $17.93 | -2.08% | $18.14 | $18.14 | $17.70 | 28.50K |
| 2026-09-17 | $18.31 | +5.23% | $17.74 | $18.41 | $17.74 | 13.60K |
| 2026-09-16 | $17.40 | -2.52% | $17.79 | $18.25 | $17.40 | 31.80K |
| 2026-09-15 | $17.85 | +0.85% | $17.61 | $17.90 | $17.50 | 13.40K |
| 2026-09-14 | $17.70 | -0.56% | $17.83 | $17.83 | $17.65 | 19.40K |
| 2026-09-11 | $17.80 | -1.28% | $18.17 | $18.18 | $17.80 | 6.70K |
| 2026-09-10 | $18.03 | -0.39% | $18.18 | $18.24 | $17.84 | 17.10K |
| 2026-09-09 | $18.10 | -1.52% | $18.38 | $18.41 | $18.00 | 20.40K |
| 2026-09-08 | $18.38 | -0.65% | $18.54 | $18.78 | $18.05 | 31.20K |
| 2026-09-04 | $18.50 | +1.54% | $18.64 | $18.65 | $18.40 | 57.50K |
| 2026-09-03 | $18.22 | -0.16% | $18.44 | $18.49 | $18.21 | 26.10K |
| 2026-09-02 | $18.25 | 0.00% | $18.31 | $19.30 | $18.25 | 36.20K |
| 2026-09-01 | $18.25 | -3.95% | $18.95 | $18.95 | $18.25 | 44.60K |
| 2026-08-31 | $19.00 | -0.63% | $19.12 | $19.12 | $18.65 | 90.70K |
| 2026-08-28 | $19.12 | -1.19% | $19.48 | $19.48 | $18.70 | 27.80K |
| 2026-08-27 | $19.35 | -0.51% | $19.59 | $19.59 | $19.23 | 8.70K |
| 2026-08-26 | $19.45 | -0.51% | $19.51 | $19.51 | $19.20 | 14.60K |
| 2026-08-25 | $19.55 | -0.71% | $19.60 | $19.75 | $19.40 | 28.80K |
| 2026-08-24 | $19.69 | -1.30% | $19.75 | $20.22 | $19.64 | 28.50K |
| 2026-08-21 | $19.95 | +3.64% | $19.05 | $19.95 | $19.05 | 47.00K |
| 2026-08-20 | $19.25 | +1.58% | $18.94 | $19.25 | $18.94 | 32.20K |
| 2026-08-19 | $18.95 | +1.34% | $18.93 | $19.09 | $18.60 | 11.90K |
| 2026-08-18 | $18.70 | -1.84% | $19.00 | $19.04 | $18.70 | 55.10K |
| 2026-08-17 | $19.05 | +0.21% | $18.99 | $19.05 | $18.96 | 8.50K |
| 2026-08-14 | $19.01 | +1.33% | $19.05 | $19.07 | $18.87 | 19.60K |
| 2026-08-13 | $18.76 | -0.85% | $18.77 | $19.20 | $18.61 | 130.20K |
| 2026-08-12 | $18.92 | +1.45% | $18.54 | $18.95 | $18.54 | 43.80K |
| 2026-08-11 | $18.65 | +1.63% | $18.84 | $18.87 | $18.58 | 22.50K |
| 2026-08-10 | $18.35 | -0.76% | $18.43 | $18.75 | $18.35 | 11.90K |
| 2026-08-07 | $18.49 | -1.65% | $18.72 | $18.75 | $18.49 | 9.60K |
| 2026-08-06 | $18.80 | 0.00% | $18.92 | $18.95 | $18.71 | 30.00K |
| 2026-08-05 | $18.80 | -1.10% | $18.80 | $19.01 | $18.69 | 19.30K |
| 2026-08-04 | $19.01 | +2.76% | $18.46 | $19.15 | $18.46 | 47.40K |
| 2026-07-31 | $18.50 | +0.54% | $18.43 | $18.58 | $18.18 | 25.70K |
| 2026-07-30 | $18.40 | -0.33% | $18.15 | $18.42 | $18.15 | 10.20K |
| 2026-07-29 | $18.46 | +1.15% | $18.23 | $18.46 | $18.05 | 3.80K |
| 2026-07-28 | $18.25 | -0.22% | $18.25 | $18.27 | $18.01 | 4.80K |
| 2026-07-27 | $18.29 | -1.14% | $18.03 | $18.29 | $18.01 | 12.10K |
| 2026-07-24 | $18.50 | +3.35% | $17.90 | $18.50 | $17.90 | 39.40K |
| 2026-07-23 | $17.90 | +0.56% | $18.06 | $18.17 | $17.74 | 52.90K |
| 2026-07-22 | $17.80 | 0.00% | $17.88 | $17.98 | $17.78 | 26.30K |
| 2026-07-21 | $17.80 | -0.06% | $17.72 | $18.11 | $17.72 | 12.50K |
| 2026-07-20 | $17.81 | -0.22% | $17.73 | $18.16 | $17.73 | 17.10K |
| 2026-07-17 | $17.85 | -1.54% | $18.10 | $18.18 | $17.85 | 31.40K |
| 2026-07-16 | $18.13 | -2.00% | $18.49 | $18.50 | $18.10 | 18.00K |
| 2026-07-15 | $18.50 | 0.00% | $18.45 | $18.62 | $18.17 | 31.70K |
| 2026-07-14 | $18.50 | +1.09% | $18.39 | $18.55 | $18.33 | 31.30K |
| 2026-07-13 | $18.30 | -2.66% | $18.51 | $18.66 | $18.17 | 27.20K |
| 2026-07-10 | $18.80 | +2.90% | $18.41 | $18.96 | $17.99 | 20.10K |
| 2026-07-09 | $18.27 | -3.84% | $19.01 | $19.01 | $18.27 | 13.80K |
| 2026-07-08 | $19.00 | +2.43% | $18.34 | $19.00 | $18.18 | 53.00K |
| 2026-07-07 | $18.55 | +0.32% | $18.48 | $18.88 | $18.35 | 25.90K |
| 2026-07-06 | $18.49 | +2.15% | $18.09 | $18.49 | $18.09 | 41.60K |
| 2026-07-03 | $18.10 | -0.55% | $18.09 | $18.19 | $18.07 | 1.50K |
| 2026-07-02 | $18.20 | -0.55% | $18.19 | $18.25 | $18.06 | 19.60K |
| 2026-06-30 | $18.30 | -0.27% | $18.13 | $18.48 | $18.11 | 13.00K |
| 2026-06-29 | $18.35 | +0.55% | $18.40 | $18.51 | $17.95 | 19.30K |
| 2026-06-26 | $18.25 | +1.39% | $18.28 | $18.60 | $18.01 | 70.40K |
| 2026-06-25 | $18.00 | +0.11% | $18.23 | $18.24 | $18.00 | 20.10K |
| 2026-06-24 | $17.98 | +4.53% | $17.67 | $18.25 | $17.67 | 42.20K |
| 2026-06-23 | $17.20 | +1.53% | $16.77 | $18.05 | $16.77 | 42.30K |
| 2026-06-22 | $16.94 | -0.59% | $17.22 | $17.34 | $16.85 | 65.60K |
| 2026-06-19 | $17.04 | -0.93% | $17.16 | $17.85 | $17.00 | 44.70K |
| 2026-06-18 | $17.20 | -3.37% | $17.84 | $17.84 | $16.97 | 58.30K |
| 2026-06-17 | $17.80 | -1.66% | $18.00 | $18.10 | $17.79 | 31.90K |
| 2026-06-16 | $18.10 | -1.09% | $18.35 | $18.49 | $17.70 | 67.70K |
| 2026-06-15 | $18.30 | +1.72% | $18.39 | $18.44 | $18.00 | 45.20K |
| 2026-06-12 | $17.99 | -0.61% | $18.02 | $18.26 | $17.88 | 33.00K |
| 2026-06-11 | $18.10 | +0.56% | $18.06 | $18.20 | $17.89 | 35.40K |
| 2026-06-10 | $18.00 | -0.06% | $17.95 | $18.13 | $17.80 | 19.10K |
| 2026-06-09 | $18.01 | -0.22% | $18.07 | $18.15 | $17.90 | 11.00K |
| 2026-06-08 | $18.05 | -0.50% | $17.90 | $18.30 | $17.90 | 10.40K |
| 2026-06-05 | $18.14 | +0.78% | $18.02 | $18.35 | $17.99 | 31.50K |
| 2026-06-04 | $18.00 | +0.56% | $17.89 | $18.12 | $17.85 | 34.30K |
| 2026-06-03 | $17.90 | -1.10% | $18.03 | $18.09 | $17.82 | 45.70K |
| 2026-06-02 | $18.10 | +0.50% | $17.75 | $18.25 | $17.65 | 8.00K |
| 2026-06-01 | $18.01 | +1.75% | $17.86 | $18.18 | $17.78 | 39.40K |
| 2026-05-29 | $17.70 | -0.28% | $17.82 | $18.36 | $17.20 | 52.80K |
| 2026-05-28 | $17.75 | -0.50% | $17.89 | $18.16 | $17.56 | 102.80K |
| 2026-05-27 | $17.84 | -0.06% | $17.72 | $18.15 | $17.71 | 121.70K |
| 2026-05-26 | $17.85 | +0.06% | $17.82 | $17.90 | $17.20 | 74.60K |