Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Fairholme Fund (FAIRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
29.12-0.92 (-3.06%)
At close: 08:01PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Monthly
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 31, 201719.8220.5119.4920.3219.46-
Jul 31, 201720.0720.4119.7919.9019.06-
Jun 30, 201719.3020.7518.7620.1019.25-
May 31, 201719.8719.8718.9019.1218.31-
Apr 30, 201721.3321.3319.0319.4718.65-
Mar 31, 201719.9521.2119.3321.1020.21-
Mar 01, 201721.7621.7619.8520.3019.44-
Feb 01, 201722.5024.3620.4421.5120.60-
Jan 01, 201721.7822.3621.2722.3221.38-
Dec 16, 20160.405 Dividend
Dec 16, 20161.178 Capital Gain
Dec 01, 201624.5824.6521.6721.7019.40-
Oct 31, 201618.6124.2618.5124.2621.69-
Sep 30, 201618.6619.3718.6618.7916.80-
Aug 31, 201619.1319.1718.1218.6216.65-
Jul 31, 201619.4020.0419.2019.2017.17-
Jun 30, 201619.0219.4218.7819.4217.36-
May 31, 201618.7119.3018.3519.0016.99-
Apr 30, 201618.6618.8117.5618.8116.82-
Mar 31, 201616.8618.7216.6218.6216.65-
Mar 01, 201616.5617.2316.5616.9915.19-
Feb 01, 201616.2016.3815.3716.2714.55-
Jan 01, 201618.2718.2716.1016.4014.66-
Dec 11, 20150.6 Dividend
Dec 11, 201512.312 Capital Gain
Dec 01, 201534.0434.0418.0718.509.93-
Oct 31, 201535.7435.7434.2434.2418.39-
Sep 30, 201534.0836.2834.0835.3218.97-
Aug 31, 201534.8835.5233.6534.0318.27-
Jul 31, 201535.5836.2233.8135.6519.14-
Jun 30, 201535.0536.0134.1735.9219.29-
May 31, 201535.1535.9434.6634.7618.67-
Apr 30, 201535.9836.3335.3335.3318.97-
Mar 31, 201534.6436.1934.6435.5019.06-
Mar 01, 201534.8534.9834.1734.3918.47-
Feb 01, 201532.1235.2032.1234.6618.61-
Jan 01, 201535.2235.2231.6331.6316.99-
Dec 29, 20140 Dividend
Dec 29, 20143.078 Capital Gain
Dec 01, 201437.6138.3135.0835.0817.33-
Oct 31, 201437.7338.5737.5937.9618.75-
Sep 30, 201436.3437.5334.8137.5318.54-
Aug 31, 201442.5642.5640.2040.2019.85-
Jul 31, 201441.3942.8741.3642.6121.04-
Jun 30, 201443.1143.1441.5641.5620.53-
May 31, 201441.9243.1641.9242.6221.05-
Apr 30, 201440.9142.0239.7642.0220.75-
Mar 31, 201440.6841.1038.7840.9020.20-
Mar 01, 201440.6542.2339.5140.5520.03-
Feb 01, 201437.2740.8737.2740.8720.18-
Jan 01, 201439.1040.2937.7638.0418.79-
Dec 27, 20130 Dividend
Dec 27, 20133.397 Capital Gain
Dec 01, 201342.3942.6139.0239.2017.81-
Oct 31, 201340.7142.8840.6842.7619.43-
Sep 30, 201340.2442.4039.2941.8719.02-
Aug 31, 201338.0541.0138.0539.7318.05-
Jul 31, 201338.6339.0436.8837.3816.98-
Jun 30, 201336.4638.6036.1637.8017.18-
May 31, 201337.8737.8735.0736.1816.44-
Apr 30, 201334.9638.6734.9637.8317.19-
Mar 31, 201333.8435.7133.0835.2816.03-
Mar 01, 201332.7334.4732.7334.0815.48-
Feb 01, 201333.5334.1232.3832.8714.94-
Jan 01, 201332.2233.0231.3832.9114.95-
Dec 01, 201229.9431.7329.9431.4414.29-
Oct 31, 201232.0032.0029.1329.8913.58-
Sep 30, 201230.2532.4830.2531.6414.38-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement