Yahoo

Mail

Singapore markets closed

Straits Times Index
3,296.89
+4.20(+0.13%)
S&P 500
5,033.89
+15.50(+0.31%)
Dow
38,053.05
+149.76(+0.40%)
Nasdaq
15,711.13
+105.65(+0.68%)
Bitcoin USD
59,356.39
+2,333.70(+4.09%)
CMC Crypto 200
1,276.50
+5.76(+0.45%)

Fairholme (FAIRX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

35.03

-0.15

(-0.43%)

As of 08:06AM EDT. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	-	-	-	-	-	-
01 May 2024	35.03	35.03	35.03	35.03	35.03	-
30 Apr 2024	35.18	35.18	35.18	35.18	35.18	-
29 Apr 2024	35.93	35.93	35.93	35.93	35.93	-
26 Apr 2024	35.89	35.89	35.89	35.89	35.89	-
25 Apr 2024	35.52	35.52	35.52	35.52	35.52	-
24 Apr 2024	35.01	35.01	35.01	35.01	35.01	-
23 Apr 2024	35.10	35.10	35.10	35.10	35.10	-
22 Apr 2024	34.61	34.61	34.61	34.61	34.61	-
19 Apr 2024	34.01	34.01	34.01	34.01	34.01	-
18 Apr 2024	33.65	33.65	33.65	33.65	33.65	-
17 Apr 2024	33.84	33.84	33.84	33.84	33.84	-
16 Apr 2024	34.38	34.38	34.38	34.38	34.38	-
15 Apr 2024	34.71	34.71	34.71	34.71	34.71	-
12 Apr 2024	35.38	35.38	35.38	35.38	35.38	-
11 Apr 2024	35.38	35.38	35.38	35.38	35.38	-
10 Apr 2024	34.85	34.85	34.85	34.85	34.85	-
09 Apr 2024	36.16	36.16	36.16	36.16	36.16	-
08 Apr 2024	35.62	35.62	35.62	35.62	35.62	-
05 Apr 2024	35.15	35.15	35.15	35.15	35.15	-
04 Apr 2024	34.80	34.80	34.80	34.80	34.80	-
03 Apr 2024	35.37	35.37	35.37	35.37	35.37	-
02 Apr 2024	34.45	34.45	34.45	34.45	34.45	-
01 Apr 2024	35.32	35.32	35.32	35.32	35.32	-
28 Mar 2024	35.55	35.55	35.55	35.55	35.55	-
27 Mar 2024	35.25	35.25	35.25	35.25	35.25	-
26 Mar 2024	34.54	34.54	34.54	34.54	34.54	-
25 Mar 2024	34.51	34.51	34.51	34.51	34.51	-
22 Mar 2024	34.10	34.10	34.10	34.10	34.10	-
21 Mar 2024	35.09	35.09	35.09	35.09	35.09	-
20 Mar 2024	33.85	33.85	33.85	33.85	33.85	-
19 Mar 2024	33.37	33.37	33.37	33.37	33.37	-
18 Mar 2024	32.91	32.91	32.91	32.91	32.91	-
15 Mar 2024	32.90	32.90	32.90	32.90	32.90	-
14 Mar 2024	32.66	32.66	32.66	32.66	32.66	-
13 Mar 2024	33.59	33.59	33.59	33.59	33.59	-
12 Mar 2024	33.67	33.67	33.67	33.67	33.67	-
11 Mar 2024	33.40	33.40	33.40	33.40	33.40	-
08 Mar 2024	33.39	33.39	33.39	33.39	33.39	-
07 Mar 2024	32.89	32.89	32.89	32.89	32.89	-
06 Mar 2024	32.43	32.43	32.43	32.43	32.43	-
05 Mar 2024	32.37	32.37	32.37	32.37	32.37	-
04 Mar 2024	33.07	33.07	33.07	33.07	33.07	-
01 Mar 2024	33.45	33.45	33.45	33.45	33.45	-
29 Feb 2024	33.30	33.30	33.30	33.30	33.30	-
28 Feb 2024	32.98	32.98	32.98	32.98	32.98	-
27 Feb 2024	33.35	33.35	33.35	33.35	33.35	-
26 Feb 2024	33.52	33.52	33.52	33.52	33.52	-
23 Feb 2024	33.88	33.88	33.88	33.88	33.88	-
22 Feb 2024	34.35	34.35	34.35	34.35	34.35	-
21 Feb 2024	33.93	33.93	33.93	33.93	33.93	-
20 Feb 2024	33.42	33.42	33.42	33.42	33.42	-
16 Feb 2024	33.32	33.32	33.32	33.32	33.32	-
15 Feb 2024	33.79	33.79	33.79	33.79	33.79	-
14 Feb 2024	33.44	33.44	33.44	33.44	33.44	-
13 Feb 2024	32.93	32.93	32.93	32.93	32.93	-
12 Feb 2024	34.56	34.56	34.56	34.56	34.56	-
09 Feb 2024	33.72	33.72	33.72	33.72	33.72	-
08 Feb 2024	33.67	33.67	33.67	33.67	33.67	-
07 Feb 2024	33.46	33.46	33.46	33.46	33.46	-
06 Feb 2024	33.69	33.69	33.69	33.69	33.69	-
05 Feb 2024	33.58	33.58	33.58	33.58	33.58	-
02 Feb 2024	34.46	34.46	34.46	34.46	34.46	-
01 Feb 2024	34.63	34.63	34.63	34.63	34.63	-
31 Jan 2024	33.89	33.89	33.89	33.89	33.89	-
30 Jan 2024	34.26	34.26	34.26	34.26	34.26	-
29 Jan 2024	34.67	34.67	34.67	34.67	34.67	-
26 Jan 2024	34.41	34.41	34.41	34.41	34.41	-
25 Jan 2024	34.60	34.60	34.60	34.60	34.60	-
24 Jan 2024	34.13	34.13	34.13	34.13	34.13	-
23 Jan 2024	34.78	34.78	34.78	34.78	34.78	-
22 Jan 2024	35.05	35.05	35.05	35.05	35.05	-
19 Jan 2024	34.45	34.45	34.45	34.45	34.45	-
18 Jan 2024	33.43	33.43	33.43	33.43	33.43	-
17 Jan 2024	32.96	32.96	32.96	32.96	32.96	-
16 Jan 2024	33.71	33.71	33.71	33.71	33.71	-
12 Jan 2024	34.38	34.38	34.38	34.38	34.38	-
11 Jan 2024	34.25	34.25	34.25	34.25	34.25	-
10 Jan 2024	34.72	34.72	34.72	34.72	34.72	-
09 Jan 2024	34.66	34.66	34.66	34.66	34.66	-
08 Jan 2024	35.48	35.48	35.48	35.48	35.48	-
05 Jan 2024	34.86	34.86	34.86	34.86	34.86	-
04 Jan 2024	34.91	34.91	34.91	34.91	34.91	-
03 Jan 2024	35.06	35.06	35.06	35.06	35.06	-
02 Jan 2024	35.52	35.52	35.52	35.52	35.52	-
29 Dec 2023	36.16	36.16	36.16	36.16	36.16	-
28 Dec 2023	36.55	36.55	36.55	36.55	36.55	-
27 Dec 2023	36.37	36.37	36.37	36.37	36.37	-
26 Dec 2023	36.09	36.09	36.09	36.09	36.09	-
22 Dec 2023	35.51	35.51	35.51	35.51	35.51	-
21 Dec 2023	35.31	35.31	35.31	35.31	35.31	-
20 Dec 2023	34.74	34.74	34.74	34.74	34.74	-
19 Dec 2023	34.96	34.96	34.96	34.96	34.96	-
18 Dec 2023	34.13	34.13	34.13	34.13	34.13	-
15 Dec 2023	34.50	34.50	34.50	34.50	34.50	-
15 Dec 2023	0.147 Dividend
14 Dec 2023	35.03	35.03	35.03	35.03	34.88	-
13 Dec 2023	34.51	34.51	34.51	34.51	34.37	-
12 Dec 2023	33.70	33.70	33.70	33.70	33.56	-
11 Dec 2023	34.28	34.28	34.28	34.28	34.14	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,296.89+4.20(+0.13%)

S&P 5005,033.89+15.50(+0.31%)

Dow38,053.05+149.76(+0.40%)

Nasdaq15,711.13+105.65(+0.68%)

Bitcoin USD59,356.39+2,333.70(+4.09%)

CMC Crypto 2001,276.50+5.76(+0.45%)

Fairholme (FAIRX)

Straits Times Index
3,296.89
+4.20(+0.13%)

S&P 500
5,033.89
+15.50(+0.31%)

Dow
38,053.05
+149.76(+0.40%)

Nasdaq
15,711.13
+105.65(+0.68%)

Bitcoin USD
59,356.39
+2,333.70(+4.09%)

CMC Crypto 200
1,276.50
+5.76(+0.45%)