UK markets closed

Fairfax Africa Holdings Corporation (FFXXF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.28250.0000 (0.00%)
At close: 09:57AM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242.28302.28302.28302.28302.2830-
09 May 20242.28302.28302.28302.28302.2830-
08 May 20242.28302.28302.28302.28302.2830-
07 May 20242.28302.28302.28302.28302.2830-
06 May 20242.28302.28302.28302.28302.2830300
03 May 20242.40002.40002.40002.40002.4000-
02 May 20242.40002.40002.40002.40002.4000-
01 May 20242.40002.40002.40002.40002.4000-
30 Apr 20242.40002.40002.40002.40002.400014,600
29 Apr 20242.29002.29002.29002.29002.2900600
26 Apr 20242.34002.34002.34002.34002.3400-
25 Apr 20242.34002.34002.34002.34002.3400-
24 Apr 20242.39002.39002.34002.34002.34001,000
23 Apr 20242.38002.46002.38002.46002.46001,200
22 Apr 20242.30002.30002.30002.30002.3000-
19 Apr 20242.30002.30002.30002.30002.3000500
18 Apr 20242.35002.40002.35002.40002.40001,600
17 Apr 20242.35002.35002.35002.35002.3500-
16 Apr 20242.35002.35002.35002.35002.3500300
15 Apr 20242.43002.43002.43002.43002.4300100
12 Apr 20242.47002.47002.47002.47002.47005,300
11 Apr 20242.64002.64002.47002.47002.470047,800
10 Apr 20242.49002.50002.49002.50002.50004,000
09 Apr 20242.50002.50002.50002.50002.5000400
08 Apr 20242.51002.51002.51002.51002.5100200
05 Apr 20242.37002.38002.34002.36002.36006,800
04 Apr 20242.56002.57002.55002.55002.55007,300
03 Apr 20242.55002.55002.55002.55002.5500-
02 Apr 20242.59002.59002.55002.55002.5500800
01 Apr 20242.85002.85002.85002.85002.8500-
28 Mar 20242.85002.85002.85002.85002.8500-
27 Mar 20242.85002.85002.85002.85002.85001,800
26 Mar 20242.73002.73002.73002.73002.73001,600
25 Mar 20242.86002.86002.86002.86002.8600100
22 Mar 20242.86002.86002.86002.86002.8600-
21 Mar 20242.80002.89002.80002.86002.8600300
20 Mar 20242.73002.73002.73002.73002.73003,200
19 Mar 20242.72002.72002.72002.72002.7200-
18 Mar 20242.72002.79002.70002.72002.72004,200
15 Mar 20242.70002.70002.70002.70002.70001,700
14 Mar 20242.70002.70002.70002.70002.7000-
13 Mar 20242.70002.70002.70002.70002.7000700
12 Mar 20242.80002.80002.80002.80002.8000200
11 Mar 20242.75202.75202.72002.72002.72001,200
08 Mar 20242.75002.75002.75002.75002.7500-
07 Mar 20242.75002.75002.75002.75002.75001,600
06 Mar 20242.75002.75002.69002.69002.69002,400
05 Mar 20242.75002.75002.75002.75002.7500200
04 Mar 20242.75002.75202.75002.75202.75203,500
01 Mar 20242.68002.70002.68002.70002.700012,200
29 Feb 20242.68002.68002.64002.66002.66002,200
28 Feb 20242.65002.66002.65002.65002.6500900
27 Feb 20242.68002.68002.65002.65002.65007,200
26 Feb 20242.65902.68002.60002.60002.60007,600
23 Feb 20242.66002.66002.66002.66002.6600-
22 Feb 20242.68002.68002.66002.66002.66001,400
21 Feb 20242.60002.70002.60002.70002.70001,500
20 Feb 20242.63002.71002.63002.71002.7100600
16 Feb 20242.35002.35002.35002.35002.3500-
15 Feb 20242.35002.35002.35002.35002.3500-
14 Feb 20242.35002.35002.35002.35002.3500-
13 Feb 20242.35002.35002.35002.35002.3500200
12 Feb 20242.39002.39002.39002.39002.390017,100
09 Feb 20242.42002.42002.39002.39002.39001,400
08 Feb 20242.57002.57002.53002.53002.5300500
07 Feb 20242.36002.36002.36002.36002.3600-
06 Feb 20242.36002.36002.36002.36002.3600-
05 Feb 20242.50002.50002.36002.36002.36001,500
02 Feb 20242.48002.49002.42002.49002.490010,200
01 Feb 20242.50002.50002.50002.50002.5000400
31 Jan 20242.29202.50002.29202.50002.5000800
30 Jan 20242.33202.33202.29002.29002.29007,800
29 Jan 20242.29202.29202.29202.29202.2920100
26 Jan 20242.39002.43002.39002.43002.4300700
25 Jan 20242.49002.49002.49002.49002.49002,100
24 Jan 20242.51802.51802.49002.49002.49003,100
23 Jan 20242.50002.50002.50002.50002.5000800
22 Jan 20242.39002.49002.39002.49002.4900700
19 Jan 20242.49002.49002.48002.49002.49002,800
18 Jan 20242.60002.60002.60002.60002.6000-
17 Jan 20242.60002.60002.60002.60002.6000-
16 Jan 20242.60002.60002.60002.60002.6000-
12 Jan 20242.60002.60002.60002.60002.6000-
11 Jan 20242.63002.63002.59002.60002.600015,000
10 Jan 20242.61402.63002.61402.63002.63003,600
09 Jan 20242.44002.44002.44002.44002.4400-
08 Jan 20242.47802.47802.44002.44002.44002,500
05 Jan 20242.59002.59002.59002.59002.5900500
04 Jan 20242.59002.59002.54002.59002.59003,700
03 Jan 20242.58002.58002.58002.58002.5800500
02 Jan 20242.59002.59002.59002.59002.59001,600
29 Dec 20232.55002.63002.55002.63002.63007,400
28 Dec 20232.63002.63002.50002.50002.500015,900
27 Dec 20232.63002.63002.63002.63002.6300900
26 Dec 20232.75002.75002.75002.75002.75001,000
22 Dec 20232.54002.54002.52502.54002.540018,900
21 Dec 20232.54002.54002.54002.54002.54002,400
20 Dec 20232.65002.65002.53002.53002.53001,200
19 Dec 20232.69002.69002.69002.69002.6900100
18 Dec 20232.50202.50202.49202.49202.49202,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...