Fairfax India Holdings Corporation (TSX:FIH.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 16.40
-0.10 (-0.61%)
At close: Dec 5, 2025
Fairfax India Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.46 | 16.60 | 16.42 | 16.47 | - | -0.18% | 9,021 |
| Dec 4, 2025 | 16.62 | 16.62 | 16.42 | 16.50 | 16.50 | -0.18% | 11,150 |
| Dec 3, 2025 | 16.49 | 16.60 | 16.39 | 16.53 | 16.53 | -2.76% | 41,113 |
| Dec 2, 2025 | 16.45 | 17.00 | 16.45 | 17.00 | 17.00 | 3.91% | 62,437 |
| Dec 1, 2025 | 16.36 | 16.74 | 16.24 | 16.36 | 16.36 | -1.03% | 87,673 |
| Nov 28, 2025 | 15.86 | 16.53 | 15.66 | 16.53 | 16.53 | 4.95% | 91,677 |
| Nov 27, 2025 | 15.93 | 15.93 | 15.63 | 15.75 | 15.75 | -0.25% | 59,077 |
| Nov 26, 2025 | 15.98 | 15.98 | 15.79 | 15.79 | 15.79 | 0.25% | 74,995 |
| Nov 25, 2025 | 15.90 | 16.18 | 15.75 | 15.75 | 15.75 | -1.93% | 110,833 |
| Nov 24, 2025 | 15.95 | 16.11 | 15.95 | 16.06 | 16.06 | 1.32% | 43,536 |
| Nov 21, 2025 | 15.95 | 15.95 | 15.74 | 15.85 | 15.85 | -0.56% | 105,050 |
| Nov 20, 2025 | 16.18 | 16.33 | 15.86 | 15.94 | 15.94 | 0.25% | 95,691 |
| Nov 19, 2025 | 16.30 | 16.30 | 15.90 | 15.90 | 15.90 | -2.45% | 44,945 |
| Nov 18, 2025 | 16.13 | 16.43 | 16.08 | 16.30 | 16.30 | 0.68% | 22,701 |
| Nov 17, 2025 | 16.26 | 16.31 | 16.05 | 16.19 | 16.19 | 0.50% | 52,892 |
| Nov 14, 2025 | 16.63 | 16.63 | 16.11 | 16.11 | 16.11 | -2.78% | 80,049 |
| Nov 13, 2025 | 16.70 | 16.81 | 16.55 | 16.57 | 16.57 | -2.18% | 30,624 |
| Nov 12, 2025 | 16.38 | 16.94 | 16.30 | 16.94 | 16.94 | 4.18% | 63,079 |
| Nov 11, 2025 | 16.57 | 16.59 | 16.25 | 16.26 | 16.26 | 0.37% | 32,304 |
| Nov 10, 2025 | 16.85 | 16.85 | 16.20 | 16.20 | 16.20 | -4.31% | 50,652 |
| Nov 7, 2025 | 16.70 | 16.93 | 16.52 | 16.93 | 16.93 | 2.54% | 197,883 |
| Nov 6, 2025 | 16.81 | 16.83 | 16.51 | 16.51 | 16.51 | -1.43% | 50,017 |
| Nov 5, 2025 | 16.94 | 17.00 | 16.75 | 16.75 | 16.75 | -1.00% | 38,935 |
| Nov 4, 2025 | 17.01 | 17.15 | 16.90 | 16.92 | 16.92 | -1.63% | 71,486 |
| Nov 3, 2025 | 17.15 | 17.30 | 17.00 | 17.20 | 17.20 | 1.18% | 88,001 |
| Oct 31, 2025 | 17.19 | 17.30 | 17.00 | 17.00 | 17.00 | -1.73% | 39,423 |
| Oct 30, 2025 | 17.12 | 17.42 | 17.06 | 17.30 | 17.30 | 1.17% | 144,725 |
| Oct 29, 2025 | 17.28 | 17.48 | 17.10 | 17.10 | 17.10 | -1.04% | 85,559 |
| Oct 28, 2025 | 17.50 | 17.50 | 17.26 | 17.28 | 17.28 | -1.37% | 45,556 |
| Oct 27, 2025 | 17.45 | 17.52 | 17.38 | 17.52 | 17.52 | 1.21% | 19,332 |
| Oct 24, 2025 | 17.46 | 17.59 | 17.30 | 17.31 | 17.31 | -2.20% | 39,225 |
| Oct 23, 2025 | 17.24 | 17.70 | 17.16 | 17.70 | 17.70 | 2.91% | 63,791 |
| Oct 22, 2025 | 17.12 | 17.29 | 17.11 | 17.20 | 17.20 | 0.29% | 18,306 |
| Oct 21, 2025 | 17.22 | 17.23 | 17.05 | 17.15 | 17.15 | -0.29% | 18,499 |
| Oct 20, 2025 | 17.28 | 17.28 | 17.05 | 17.20 | 17.20 | -0.58% | 211,040 |
| Oct 17, 2025 | 17.17 | 17.30 | 17.11 | 17.30 | 17.30 | 1.76% | 94,823 |
| Oct 16, 2025 | 17.27 | 17.27 | 17.00 | 17.00 | 17.00 | -1.51% | 39,000 |
| Oct 15, 2025 | 17.17 | 17.27 | 17.16 | 17.26 | 17.26 | -0.46% | 23,270 |
| Oct 14, 2025 | 17.05 | 17.34 | 16.91 | 17.34 | 17.34 | 1.46% | 145,955 |
| Oct 10, 2025 | 17.11 | 17.12 | 16.75 | 17.09 | 17.09 | -0.06% | 127,096 |
| Oct 9, 2025 | 17.32 | 17.32 | 17.00 | 17.10 | 17.10 | -1.16% | 232,839 |
| Oct 8, 2025 | 17.45 | 17.52 | 17.25 | 17.30 | 17.30 | -3.03% | 15,416 |
| Oct 7, 2025 | 17.59 | 17.84 | 17.35 | 17.84 | 17.84 | 2.71% | 17,864 |
| Oct 6, 2025 | 17.43 | 17.58 | 17.37 | 17.37 | 17.37 | -0.46% | 26,278 |
| Oct 3, 2025 | 17.65 | 17.65 | 17.38 | 17.45 | 17.45 | -0.11% | 26,366 |
| Oct 2, 2025 | 18.12 | 18.12 | 17.40 | 17.47 | 17.47 | -4.54% | 15,859 |
| Oct 1, 2025 | 17.25 | 18.30 | 17.25 | 18.30 | 18.30 | 6.09% | 58,006 |
| Sep 30, 2025 | 17.25 | 17.36 | 17.15 | 17.25 | 17.25 | 0.29% | 22,418 |
| Sep 29, 2025 | 17.25 | 17.40 | 17.11 | 17.20 | 17.20 | -1.15% | 130,346 |
| Sep 26, 2025 | 17.56 | 17.83 | 17.36 | 17.40 | 17.40 | -1.58% | 37,974 |
| Sep 25, 2025 | 17.68 | 17.82 | 17.56 | 17.68 | 17.68 | 0.28% | 14,043 |
| Sep 24, 2025 | 17.67 | 17.90 | 17.50 | 17.63 | 17.63 | 0.74% | 21,836 |
| Sep 23, 2025 | 17.93 | 18.13 | 17.50 | 17.50 | 17.50 | -2.51% | 17,487 |
| Sep 22, 2025 | 17.98 | 18.11 | 17.87 | 17.95 | 17.95 | -2.23% | 28,475 |
| Sep 19, 2025 | 17.63 | 18.36 | 17.62 | 18.36 | 18.36 | 2.91% | 73,021 |
| Sep 18, 2025 | 17.95 | 17.99 | 17.82 | 17.84 | 17.84 | -1.16% | 63,315 |
| Sep 17, 2025 | 17.94 | 18.14 | 17.85 | 18.05 | 18.05 | 0.56% | 22,919 |
| Sep 16, 2025 | 17.64 | 17.95 | 17.52 | 17.95 | 17.95 | 1.76% | 39,005 |
| Sep 15, 2025 | 17.83 | 17.83 | 17.60 | 17.64 | 17.64 | -1.45% | 14,700 |
| Sep 12, 2025 | 17.99 | 17.99 | 17.70 | 17.90 | 17.90 | -0.56% | 10,981 |
| Sep 11, 2025 | 17.66 | 18.00 | 17.51 | 18.00 | 18.00 | 1.93% | 36,354 |
| Sep 10, 2025 | 17.50 | 17.75 | 17.50 | 17.66 | 17.66 | 0.40% | 34,321 |
| Sep 9, 2025 | 17.41 | 17.69 | 17.38 | 17.59 | 17.59 | -0.40% | 6,479 |
| Sep 8, 2025 | 17.72 | 17.72 | 17.39 | 17.66 | 17.66 | 0.17% | 9,713 |
| Sep 5, 2025 | 17.93 | 17.93 | 17.39 | 17.63 | 17.63 | -1.23% | 65,702 |
| Sep 4, 2025 | 17.91 | 17.93 | 17.69 | 17.85 | 17.85 | -0.28% | 6,987 |
| Sep 3, 2025 | 17.81 | 17.96 | 17.81 | 17.90 | 17.90 | -0.17% | 6,455 |
| Sep 2, 2025 | 18.38 | 18.39 | 17.79 | 17.93 | 17.93 | -3.03% | 82,524 |
| Aug 29, 2025 | 18.50 | 18.69 | 18.20 | 18.49 | 18.49 | 2.32% | 9,195 |
| Aug 28, 2025 | 18.37 | 18.56 | 18.05 | 18.07 | 18.07 | -1.26% | 24,292 |
| Aug 27, 2025 | 18.13 | 18.43 | 18.12 | 18.30 | 18.30 | 1.10% | 6,162 |
| 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% | 14,866 |
| 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% | 18,993 |
| 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% | 15,371 |
| Aug 15, 2025 | 18.99 | 18.99 | 18.03 | 18.03 | 18.03 | -3.32% | 10,499 |
| Aug 14, 2025 | 19.25 | 19.30 | 18.65 | 18.65 | 18.65 | -2.76% | 9,868 |
| 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% | 24,298 |
| 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% | 17,688 |
| 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% | 88,397 |
| Aug 1, 2025 | 18.85 | 18.90 | 18.50 | 18.63 | 18.63 | -0.90% | 30,455 |
| Jul 31, 2025 | 18.80 | 18.90 | 18.60 | 18.80 | 18.80 | -0.27% | 8,954 |
| 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% | 54,988 |
| 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% | 30,878 |
| 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% | 31,258 |
| 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 |