OTC Markets OTCPK - Delayed Quote USD

Fairfax India Holdings Corporation (FFXDF)

17.76
-0.15
(-0.86%)
At close: 3:59:15 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 3, 202518.1018.1017.7217.7617.7629,032
Jun 2, 202517.7718.0717.5817.9117.9168,800
May 30, 202518.1418.2617.4317.6417.6444,800
May 29, 202517.7917.9917.7717.8017.805,100
May 28, 202517.8718.1517.8517.8517.8511,900
May 27, 202517.5717.9617.2817.7517.755,200
May 23, 202518.0218.2017.1617.1817.1816,200
May 22, 202518.3818.3817.6918.1818.183,400
May 21, 202518.1418.4617.6618.1718.1741,000
May 20, 202517.7518.3817.5018.3818.385,700
May 19, 202517.9818.0317.9818.0318.03500
May 16, 202517.2918.5016.9218.4118.41113,100
May 15, 202517.3017.3017.0817.1717.1711,300
May 14, 202516.9017.1016.8017.0917.0945,700
May 13, 202516.6916.8016.5716.7516.757,800
May 12, 202516.5716.8416.4016.5416.5434,200
May 9, 202516.3416.5016.3416.4716.4714,400
May 8, 202516.6116.6116.1616.3516.357,100
May 7, 202516.2516.3816.2316.2816.2849,200
May 6, 202516.2116.4316.0616.1416.1434,100
May 5, 202516.7816.9616.2616.3016.3069,100
May 2, 202516.8916.8916.4316.6516.6591,700
May 1, 202517.0617.2516.6116.7716.77112,500
Apr 30, 202517.0717.2016.9617.1017.1012,800
Apr 29, 202516.8717.2516.8117.2517.2536,000
Apr 28, 202516.5516.8616.4516.5516.5570,400
Apr 25, 202516.4816.6516.3116.4716.4747,200
Apr 24, 202516.5016.5016.3216.3816.386,400
Apr 23, 202516.1516.4716.1516.3216.3298,200
Apr 22, 202516.0516.2816.0016.0416.0491,900
Apr 21, 202516.0916.2015.8915.9715.9779,300
Apr 17, 202516.0016.1115.9316.0016.0052,700
Apr 16, 202516.0516.1515.8916.0016.0043,300
Apr 15, 202516.0016.7015.9016.0816.0841,400
Apr 14, 202516.4316.4315.9516.0516.0531,400
Apr 11, 202516.4016.4415.9116.1416.1430,600
Apr 10, 202515.3515.7314.9215.6115.61151,800
Apr 9, 202514.8515.9914.5515.3415.34131,600
Apr 8, 202515.4515.6214.9015.0015.00159,600
Apr 7, 202515.4015.5915.0815.2015.2064,300
Apr 4, 202516.3916.3915.6015.6015.60139,100
Apr 3, 202516.9517.0016.4516.5016.5040,000
Apr 2, 202516.9117.0816.6916.7016.7047,100
Apr 1, 202517.2017.2016.9016.9016.9016,500
Mar 31, 202517.1317.1316.3416.7316.7313,600
Mar 28, 202516.7517.1716.4516.4716.47126,600
Mar 27, 202517.4117.4116.7516.8716.8726,500
Mar 26, 202517.4017.4216.9817.0617.0662,100
Mar 25, 202516.6917.8416.6917.3417.3483,700
Mar 24, 202517.0917.6616.9417.6217.6285,200
Mar 21, 202517.3817.4016.7916.7916.7944,000
Mar 20, 202517.1517.5917.0317.4017.4021,500
Mar 19, 202516.9017.2516.3517.1517.1536,200
Mar 18, 202516.7216.7316.1816.2516.2540,600
Mar 17, 202517.5017.5716.5016.7016.70111,600
Mar 14, 202517.1517.5217.1517.5217.5215,000
Mar 13, 202518.3018.3016.2917.0517.05141,200
Mar 12, 202517.7517.7517.3017.6517.6519,600
Mar 11, 202517.1117.5216.6917.2417.2417,800
Mar 10, 202518.2118.2116.8017.4617.4638,100
Mar 7, 202518.2118.3217.8418.2518.2519,800
Mar 6, 202518.2418.4817.9518.0518.0513,600
Mar 5, 202517.0318.0417.0317.8917.8932,600
Mar 4, 202517.5617.7616.8217.4517.4535,700
Mar 3, 202517.8118.1017.5917.6517.6582,400
Feb 28, 202518.0018.3217.7718.2718.2720,700
Feb 27, 202518.1918.5018.0118.3918.3930,000
Feb 26, 202518.2018.2318.0218.1018.1077,800
Feb 25, 202518.5018.5017.9618.3818.3833,900
Feb 24, 202518.5918.7718.4618.4918.4939,500
Feb 21, 202518.0619.4418.0618.5518.5520,900
Feb 20, 202518.9418.9518.4318.5018.5060,000
Feb 19, 202518.0619.2318.0619.1019.1060,300
Feb 18, 202519.1519.5018.8419.3419.3497,200
Feb 14, 202519.0019.4518.8619.1419.1496,200
Feb 13, 202519.1619.4418.6119.4019.4086,300
Feb 12, 202519.5419.5418.8518.9318.938,400
Feb 11, 202519.9020.3019.1119.3919.3935,800
Feb 10, 202519.4019.9919.1919.8119.8140,400
Feb 7, 202519.5019.6519.1619.1919.1944,800
Feb 6, 202518.8419.5018.7419.2719.2736,100
Feb 5, 202518.1618.9617.8818.9118.9174,500
Feb 4, 202516.8118.1516.8118.0618.0653,400
Feb 3, 202516.7917.9116.6917.7517.7575,900
Jan 31, 202517.6017.6017.1717.3017.3037,300
Jan 30, 202517.4517.8017.4217.4217.4211,000
Jan 29, 202517.6017.9717.5217.5717.5720,500
Jan 28, 202517.3017.7417.3017.7017.7040,300
Jan 27, 202518.2018.2017.2317.3717.3718,000
Jan 24, 202518.0618.0717.9017.9617.9644,200
Jan 23, 202517.2018.1217.2018.0018.0069,600
Jan 22, 202517.7517.9517.3117.5517.5536,000
Jan 21, 202516.6317.8816.4017.5217.5288,900
Jan 17, 202516.5716.5716.0816.4216.4221,900
Jan 16, 202516.0116.1615.8516.0016.0071,400
Jan 15, 202516.0316.0315.5715.5715.576,700
Jan 14, 202516.1416.1415.3415.8115.8119,400
Jan 13, 202515.7116.0015.6515.9415.9425,800
Jan 10, 202516.0016.0015.6215.6415.649,000
Jan 8, 202516.0016.0015.6115.7315.736,900
Jan 7, 202515.7915.9115.7315.8715.8713,900
Jan 6, 202516.1516.1515.7915.7915.7914,100
Jan 3, 202516.0016.3515.8115.9915.9926,400
Jan 2, 202515.7815.7815.4015.7715.7716,500
Dec 31, 202415.7916.0015.7816.0016.0029,500
Dec 30, 202415.7515.7915.5015.6515.6547,400
Dec 27, 202415.6315.6315.4215.4415.4411,300
Dec 26, 202416.0016.0015.4215.5015.503,500
Dec 24, 202415.9115.9715.7615.8215.826,000
Dec 23, 202415.9916.0715.6916.0716.0739,200
Dec 20, 202415.1716.0415.1715.9515.9522,000
Dec 19, 202415.4015.4014.9215.0115.0113,700
Dec 18, 202415.5515.5815.3115.3115.3117,900
Dec 17, 202415.7615.7615.3115.3415.3426,000
Dec 16, 202415.9515.9915.7015.7415.7419,000
Dec 13, 202416.0316.0315.6615.7915.7929,000
Dec 12, 202415.8515.9515.6815.9515.9515,200
Dec 11, 202416.0016.2315.9315.9315.9313,600
Dec 10, 202416.8216.8215.9916.0016.0017,400
Dec 9, 202416.0016.0115.8515.9515.958,400
Dec 6, 202416.1016.1615.9916.0016.0080,800
Dec 5, 202416.1616.2715.9716.0616.06113,800
Dec 4, 202416.1016.2315.9115.9515.9572,600
Dec 3, 202415.5515.9115.3515.9115.9143,900
Dec 2, 202415.1015.8015.1015.6415.6421,400
Nov 29, 202415.2515.6815.2515.3015.3024,800
Nov 27, 202415.0015.2115.0015.1015.1014,700
Nov 26, 202415.0515.4615.0215.0515.0560,600
Nov 25, 202415.1015.3414.9715.2015.2027,900
Nov 22, 202415.2515.4315.0015.0015.0023,100
Nov 21, 202415.3615.6015.2015.2715.2723,000
Nov 20, 202415.6515.8415.5015.8415.842,300
Nov 19, 202415.7615.8815.3515.4515.4523,400
Nov 18, 202415.8015.9315.7715.7715.777,600
Nov 15, 202416.1016.1015.8015.8915.895,700
Nov 14, 202415.9716.1915.9716.0316.0331,200
Nov 13, 202416.3516.3515.7416.2416.2423,100
Nov 12, 202416.3116.7416.0016.2916.2921,800
Nov 11, 202416.6216.7016.4016.5016.5036,300
Nov 8, 202416.1916.6516.1916.3216.3219,900
Nov 7, 202415.7616.3115.7616.2116.2138,900
Nov 6, 202415.3015.8015.1615.6015.6028,800
Nov 5, 202415.3215.3215.2515.2915.293,100
Nov 4, 202415.1015.5015.0815.5015.509,500
Nov 1, 202414.9015.0614.9015.0615.0612,500
Oct 31, 202414.8114.8814.7314.7814.787,700
Oct 30, 202415.0415.1614.8314.9214.9223,200
Oct 29, 202415.1115.2015.0115.0615.0622,900
Oct 28, 202414.8215.0414.7615.0415.0414,600
Oct 25, 202414.7514.9714.7514.7814.7812,700
Oct 24, 202414.9614.9614.7114.8414.846,400
Oct 23, 202415.0015.1015.0015.0115.0122,200
Oct 22, 202414.9515.0014.9015.0015.0010,500
Oct 21, 202414.7314.9014.7014.9014.9027,100
Oct 18, 202414.7814.8414.7114.7514.7563,000
Oct 17, 202414.7114.8214.6914.7314.7339,200
Oct 16, 202414.6414.8014.6414.7114.7135,300
Oct 15, 202414.7514.7514.5714.6414.6429,700
Oct 14, 202414.7014.8014.7014.7014.701,600
Oct 11, 202414.7014.7114.6314.6614.6613,800
Oct 10, 202414.7214.7614.7014.7314.7317,800
Oct 9, 202414.7414.7814.6914.6914.692,200
Oct 8, 202413.8614.8413.8614.8014.8015,300
Oct 7, 202414.7014.7214.6714.7114.713,200
Oct 4, 202414.9014.9414.7314.7514.7517,800
Oct 3, 202414.8014.9414.8014.8614.8613,000
Oct 2, 202414.9014.9114.7714.7714.7714,300
Oct 1, 202415.0015.0014.8614.9014.9056,600
Sep 30, 202414.9515.0014.6714.9014.9036,800
Sep 27, 202414.9114.9914.9114.9914.9946,500
Sep 26, 202415.0015.0014.8914.9014.9053,200
Sep 25, 202414.9714.9914.9214.9514.9521,800
Sep 24, 202415.0115.0414.9114.9914.9918,100
Sep 23, 202414.9915.0314.9614.9814.9825,700
Sep 20, 202414.9814.9814.9314.9614.965,200
Sep 19, 202414.7715.0314.7714.9914.9917,400
Sep 18, 202414.8814.9914.8614.9614.9642,600
Sep 17, 202414.8314.9614.8314.9314.938,200
Sep 16, 202414.9515.0214.8514.9714.9728,200
Sep 13, 202414.7515.0014.7514.9514.95103,600
Sep 12, 202414.6014.6614.5614.6514.6532,000
Sep 11, 202414.6014.6114.4014.6014.6017,800
Sep 10, 202414.5014.5914.4814.5814.5818,400
Sep 9, 202414.5714.6114.4914.5614.569,400
Sep 6, 202414.5614.6314.4614.5014.5018,100
Sep 5, 202414.6014.7014.5514.5514.5527,900
Sep 4, 202413.8014.6513.8014.5414.5431,200
Sep 3, 202414.4714.5314.3614.5314.539,700
Aug 30, 202414.4314.4714.2514.4614.4649,100
Aug 29, 202414.3114.3814.2414.3114.3124,400
Aug 28, 202414.4014.4414.2514.3114.3136,200
Aug 27, 202414.5714.5714.2014.4014.4010,500
Aug 26, 202414.4514.4714.2414.2414.2412,700
Aug 23, 202414.3614.6114.3614.5714.5742,600
Aug 22, 202414.4314.5614.3514.5214.5211,100
Aug 21, 202414.0614.4514.0614.4314.434,200
Aug 20, 202414.3414.5514.3414.3914.3921,500
Aug 19, 202414.5014.6414.3414.4814.4848,900
Aug 16, 202414.4614.4614.3514.3514.358,100
Aug 15, 202414.2514.3614.2514.3314.334,400
Aug 14, 202414.2014.4114.2014.3314.3321,400
Aug 13, 202414.2314.3014.2314.2314.2311,400
Aug 12, 202414.2014.3014.2014.3014.305,000
Aug 9, 202414.2614.3014.1014.2014.2013,200
Aug 8, 202414.0314.3014.0314.3014.3039,900
Aug 7, 202414.1414.3914.0314.0314.0350,500
Aug 6, 202414.3014.3014.0914.2314.2327,100
Aug 5, 202413.7114.3613.7113.9913.9942,400
Aug 2, 202414.3714.5514.2714.3914.3984,900
Aug 1, 202414.0614.4014.0614.3214.3216,400
Jul 31, 202414.3914.5114.3014.3214.3241,400
Jul 30, 202414.4514.4514.3714.3714.3712,100
Jul 29, 202414.5014.5514.4114.4314.4316,100
Jul 26, 202414.1814.4614.1514.4614.4630,500
Jul 25, 202414.5014.5514.2214.2214.2214,400
Jul 24, 202414.5014.5514.2014.2014.2028,600
Jul 23, 202414.4714.6114.3314.3814.3846,700
Jul 22, 202414.6214.6214.4014.4714.4710,500
Jul 19, 202414.5014.5014.3314.4814.486,700
Jul 18, 202414.2514.2514.0914.2014.2061,700
Jul 17, 202414.3714.3814.1514.2914.2949,600
Jul 16, 202414.2514.4514.2514.4514.4519,400
Jul 15, 202414.2514.3514.2514.2714.275,100
Jul 12, 202414.1114.2514.1114.2514.2524,700
Jul 11, 202414.0014.2513.9914.1114.1152,600
Jul 10, 202414.2514.3814.0214.1114.1189,600
Jul 9, 202414.2214.2514.0514.1314.1341,500
Jul 8, 202414.5514.5814.1214.1214.1223,600
Jul 5, 202414.6914.6914.4814.6014.6011,900
Jul 3, 202414.4314.5414.3814.5414.546,400
Jul 2, 202414.4014.5114.4014.4514.4510,300
Jul 1, 202414.4014.4014.4014.4014.40900
Jun 28, 202414.5114.5814.3814.4114.4111,400
Jun 27, 202414.5714.6014.5014.5714.573,400
Jun 26, 202414.4514.7214.4514.5714.5723,200
Jun 25, 202414.8614.8614.7314.7314.735,000
Jun 24, 202414.4815.1014.4814.8314.8357,800
Jun 21, 202413.8514.2113.8514.2114.2148,600
Jun 20, 202413.8514.0313.8013.8813.8854,200
Jun 18, 202414.4714.4713.9214.0414.0433,800
Jun 17, 202413.8714.0513.8714.0514.05105,600
Jun 14, 202413.8714.0813.8714.0014.0042,800
Jun 13, 202413.9713.9713.6113.9113.9135,600
Jun 12, 202413.8214.0613.8213.9713.9778,700
Jun 11, 202413.9113.9113.7213.8713.8752,200
Jun 10, 202414.0514.0913.8313.9113.91195,200
Jun 7, 202414.0014.0713.8013.9013.9065,500
Jun 6, 202413.8414.0013.7713.8713.8759,300
Jun 5, 202413.7814.1213.5513.8613.86109,900
Jun 4, 202414.1614.1613.6913.7813.78160,800

Related Tickers

FFXXF Helios Fairfax Partners Corporation
2.3400
+6.36%
 
TFG.AS Tetragon Financial Ord
13.85
+1.84%
 
GRSP.JO Goldrush Holdings Limited
920.00
-1.60%
 
BN-PZ.TO Brookfield Corp
22.98
-0.09%
 
BNK.TO Big Banc Split Corp.
13.50
+0.60%
 
WI.V The Western Investment Company of Canada Limited
0.5800
+3.57%
 
HFRO Highland Funds I - Highland Opportunities and Income Fund
5.14
+1.58%
 
VMO Invesco Municipal Opportunity Trust
9.12
-0.55%
 
ROKO-B.ST
2,211.00
+0.50%
 
PX P10, Inc.
10.10
-4.17%