Fairfax India Holdings Corporation (FIH.U)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.211118930331 | 14.21 | 14.5 | 14 | 27766 | 14.19646527 | CS |
| 4 | 0.24 | 1.71428571429 | 14 | 15.15 | 13.75 | 29607 | 14.57090858 | CS |
| 12 | -0.56 | -3.78378378378 | 14.8 | 15.15 | 13.55 | 36015 | 14.2702234 | CS |
| 26 | -0.59 | -3.97842211733 | 14.83 | 15.3 | 13.55 | 32409 | 14.45025073 | CS |
| 52 | 0.24 | 1.71428571429 | 14 | 15.85 | 12.19 | 28107 | 14.0719091 | CS |
| 156 | 0.95 | 7.1482317532 | 13.29 | 15.85 | 9.25 | 37389 | 12.751977 | CS |
| 260 | 1.13 | 8.61937452326 | 13.11 | 15.85 | 5.28 | 44518 | 11.50175089 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721166000 | 14.3 | -0.05 | -0.35 | 14.24 | 14.5 | 14.24 | 10154 |
| 1721079600 | 14.35 | 0 | 0.00 | 14.48 | 14.48 | 14.2 | 13491 |
| 1720820400 | 14.35 | 0.31 | 2.21 | 14.1 | 14.35 | 14.1 | 38268 |
| 1720734000 | 14.04 | -0.06 | -0.43 | 14.09 | 14.21 | 14 | 26303 |
| 1720647600 | 14.1 | -0.02 | -0.14 | 14.21 | 14.31 | 14 | 50615 |
| 1720561200 | 14.12 | 0.04 | 0.28 | 14.11 | 14.21 | 14.03 | 35258 |
| 1720474800 | 14.08 | -0.55 | -3.76 | 14.55 | 14.55 | 14.05 | 23860 |
| 1720215600 | 14.63 | -0.04 | -0.27 | 14.65 | 14.68 | 14.49 | 12771 |
| 1720129200 | 14.67 | 0.3 | 2.09 | 14.37 | 14.67 | 14.37 | 3581 |
| 1720042800 | 14.37 | -0.06 | -0.42 | 14.4 | 14.55 | 14.37 | 2215 |
| 1719956400 | 14.43 | 0.08 | 0.56 | 14.35 | 14.52 | 14.33 | 15823 |
| 1719610800 | 14.35 | -0.17 | -1.17 | 14.53 | 14.55 | 14.35 | 4079 |
| 1719524400 | 14.52 | 0.14 | 0.97 | 14.39 | 14.63 | 14.39 | 19865 |
| 1719438000 | 14.38 | -0.33 | -2.24 | 14.64 | 14.71 | 14.38 | 12004 |
| 1719351600 | 14.71 | -0.24 | -1.61 | 14.8 | 14.81 | 14.71 | 5275 |
| 1719265200 | 14.95 | -0.2 | -1.32 | 14.69 | 15.12 | 14.49 | 55859 |
| 1719006000 | 15.15 | 1.3 | 9.39 | 13.97 | 15.15 | 13.84 | 177942 |
| 1718919600 | 13.85 | -0.03 | -0.22 | 13.88 | 14.02 | 13.75 | 48995 |
| 1718833200 | 13.88 | -0.13 | -0.93 | 14 | 14 | 13.84 | 6178 |
| 1718746800 | 14.01 | 0.06 | 0.43 | 13.94 | 14.2 | 13.94 | 19962 |
| 1718660400 | 13.95 | 0 | 0.00 | 13.83 | 14.06 | 13.83 | 44106 |
| 1718401200 | 13.95 | 0.05 | 0.36 | 13.88 | 14.08 | 13.84 | 14087 |
| 1718314800 | 13.9 | -0.06 | -0.43 | 13.98 | 13.98 | 13.58 | 29263 |
| 1718228400 | 13.96 | 0.07 | 0.50 | 13.89 | 14.06 | 13.8 | 57505 |
| 1718142000 | 13.89 | -0.02 | -0.14 | 13.86 | 13.96 | 13.8 | 43575 |
| 1718055600 | 13.91 | 0.01 | 0.07 | 13.97 | 14.08 | 13.75 | 81842 |
| 1717796400 | 13.9 | 0.2 | 1.46 | 13.99 | 14.03 | 13.8 | 73725 |
| 1717710000 | 13.7 | 0.05 | 0.37 | 13.82 | 13.88 | 13.7 | 29536 |
| 1717623600 | 13.65 | -0.16 | -1.16 | 13.81 | 14.02 | 13.55 | 77667 |
| 1717537200 | 13.81 | -0.45 | -3.16 | 14.2 | 14.2 | 13.65 | 74707 |
| 1717450800 | 14.26 | -0.04 | -0.28 | 14.19 | 14.5 | 13.9 | 98070 |
| 1717191600 | 14.3 | 0.37 | 2.66 | 14 | 14.3 | 13.91 | 6483 |
| 1717105200 | 13.93 | -0.22 | -1.55 | 14.04 | 14.04 | 13.88 | 49201 |
| 1717018800 | 14.15 | 0.06 | 0.43 | 14.04 | 14.15 | 14.01 | 5872 |
| 1716932400 | 14.09 | 0.09 | 0.64 | 14.05 | 14.15 | 14.01 | 18560 |
| 1716846000 | 14 | -0.08 | -0.57 | 14.08 | 14.08 | 13.9 | 23845 |
| 1716586800 | 14.08 | 0.06 | 0.43 | 14.06 | 14.1 | 14.05 | 24233 |
| 1716500400 | 14.02 | 0 | 0.00 | 14.06 | 14.12 | 14 | 37870 |
| 1716414000 | 14.02 | -0.17 | -1.20 | 14.18 | 14.22 | 14.02 | 5157 |
| 1716327600 | 14.19 | -0.11 | -0.77 | 14.3 | 14.37 | 14.19 | 29978 |
| 1715982000 | 14.3 | -0.14 | -0.97 | 14.46 | 14.46 | 14.25 | 26133 |
| 1715895600 | 14.44 | 0.28 | 1.98 | 14.35 | 14.6 | 14.35 | 43919 |
| 1715809200 | 14.16 | 0.11 | 0.78 | 14.08 | 14.58 | 14.04 | 94633 |
| 1715722800 | 14.05 | 0.02 | 0.14 | 14.1 | 14.1 | 13.9 | 85661 |
| 1715636400 | 14.03 | 0 | 0.00 | 14.27 | 14.27 | 14.03 | 19145 |
| 1715377200 | 14.03 | -0.1 | -0.71 | 14.17 | 14.19 | 14.03 | 17029 |
| 1715290800 | 14.13 | 0.02 | 0.14 | 14.07 | 14.21 | 14.03 | 10681 |
| 1715204400 | 14.11 | -0.08 | -0.56 | 14.29 | 14.29 | 14.05 | 15960 |
| 1715118000 | 14.19 | -0.16 | -1.11 | 14.3 | 14.5 | 14.05 | 51848 |
| 1715031600 | 14.35 | -0.15 | -1.03 | 14.48 | 14.52 | 14.32 | 48808 |
| 1714772400 | 14.5 | -0.3 | -2.03 | 14.75 | 14.75 | 14.39 | 40808 |
| 1714686000 | 14.8 | 0.01 | 0.07 | 14.8 | 14.8 | 14.7 | 7396 |
| 1714599600 | 14.79 | -0.03 | -0.20 | 14.89 | 14.97 | 14.69 | 20662 |
| 1714513200 | 14.82 | 0.11 | 0.75 | 14.74 | 15 | 14.6 | 74749 |
| 1714426800 | 14.71 | -0.03 | -0.20 | 14.78 | 14.82 | 14.71 | 23558 |
| 1714167600 | 14.74 | -0.24 | -1.60 | 14.92 | 14.92 | 14.74 | 32203 |
| 1714081200 | 14.98 | 0.17 | 1.15 | 14.81 | 15.01 | 14.81 | 51407 |
| 1713994800 | 14.81 | 0.03 | 0.20 | 14.8 | 14.86 | 14.76 | 16461 |
| 1713908400 | 14.78 | 0 | 0.00 | 14.81 | 14.81 | 14.71 | 33467 |
| 1713822000 | 14.78 | 0.11 | 0.75 | 14.81 | 14.86 | 14.7 | 123246 |
| 1713562800 | 14.67 | -0.17 | -1.15 | 14.84 | 14.84 | 14.65 | 14247 |
| 1713476400 | 14.84 | 0.04 | 0.27 | 14.81 | 14.86 | 14.69 | 33879 |
| 1713390000 | 14.8 | -0.15 | -1.00 | 14.9 | 14.9 | 14.8 | 28420 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
