Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fairfax Financial Holdings Limited (OP: FRFHF )

1,131.85 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 523.02 534.39 522.80 529.18 6,589 +1.69(+0.32%)
Jan 29, 2015 532.15 537.08 527.49 527.49 1,392 -7.51(-1.40%)
Jan 28, 2015 538.14 550.63 535.00 535.00 5,510 -0.65(-0.12%)
Jan 27, 2015 521.61 539.00 519.49 535.65 6,292 +14.08(+2.70%)
Jan 26, 2015 525.05 528.35 518.00 521.57 1,640 -2.93(-0.56%)
Jan 23, 2015 513.63 529.00 512.63 524.50 5,826 +8.63(+1.67%)
Jan 22, 2015 504.00 519.50 501.00 515.87 5,678 +13.12(+2.61%)
Jan 21, 2015 499.00 503.60 492.18 502.75 4,102 -1.37(-0.27%)
Jan 20, 2015 503.81 507.22 498.00 504.12 3,064 -1.24(-0.25%)
Jan 16, 2015 505.36 505.36 505.36 0 -4.82(-0.94%)
Jan 15, 2015 509.49 516.53 504.72 510.18 21,730 -3.82(-0.74%)
Jan 14, 2015 502.38 515.80 501.67 514.00 8,747 +10.52(+2.09%)
Jan 13, 2015 503.48 0 +3.50(+0.70%)
Jan 12, 2015 506.91 506.91 496.69 499.98 3,758 -8.24(-1.62%)
Jan 09, 2015 505.49 508.49 504.88 508.22 947 +0.69(+0.14%)
Jan 08, 2015 512.53 513.59 502.57 507.53 8,978 -3.47(-0.68%)
Jan 07, 2015 511.16 513.10 509.00 511.00 3,363 +2.25(+0.44%)
Jan 06, 2015 513.02 513.10 504.00 508.75 3,078 -4.12(-0.80%)
Jan 05, 2015 506.11 512.88 503.00 512.87 10,488 +1.75(+0.34%)
Jan 02, 2015 522.65 522.65 508.84 511.12 4,191 -12.88(-2.46%)
Dec 31, 2014 524.00 524.00 524.00 0 -1.68(-0.32%)
Dec 30, 2014 530.03 531.22 523.72 525.68 1,925 -3.32(-0.63%)
Dec 29, 2014 534.27 534.27 524.40 529.00 2,494 +0.17(+0.03%)
Dec 26, 2014 528.00 529.00 528.00 528.83 781 +1.32(+0.25%)
Dec 24, 2014 527.51 527.51 527.51 0 +2.21(+0.42%)
Dec 23, 2014 524.94 527.98 521.94 525.30 1,733 +0.07(+0.01%)
Dec 22, 2014 528.82 533.00 524.00 525.23 2,937 -1.77(-0.34%)
Dec 19, 2014 522.47 527.00 521.69 527.00 5,136 +6.39(+1.23%)
Dec 18, 2014 527.00 527.00 513.92 520.61 3,091 -3.13(-0.60%)
Dec 17, 2014 524.18 525.01 518.33 523.74 2,228 +0.70(+0.13%)
Dec 16, 2014 524.37 523.04 2,327 +4.04(+0.78%)
Dec 15, 2014 525.83 527.83 517.15 519.00 2,043 -9.24(-1.75%)
Dec 12, 2014 526.81 530.00 522.73 528.24 1,506 +2.45(+0.47%)
Dec 11, 2014 527.00 530.00 521.00 525.79 3,091 -2.21(-0.42%)
Dec 10, 2014 522.00 528.00 521.42 528.00 877 +5.62(+1.08%)
Dec 09, 2014 526.94 527.00 518.88 522.38 900 -2.04(-0.39%)
Dec 08, 2014 525.14 534.91 523.99 524.42 1,907 -0.92(-0.18%)
Dec 05, 2014 530.88 540.74 525.00 525.34 1,345 -13.54(-2.51%)
Dec 04, 2014 535.19 538.88 530.66 538.88 1,365 +8.50(+1.60%)
Dec 03, 2014 526.00 538.00 522.76 530.38 4,012 +5.76(+1.10%)
Dec 02, 2014 525.72 530.00 523.13 524.62 4,885 -0.81(-0.15%)
Dec 01, 2014 503.00 540.50 503.00 525.43 5,535 +11.38(+2.21%)
Nov 28, 2014 512.97 515.08 510.27 514.05 2,197 -3.66(-0.71%)
Nov 26, 2014 517.71 517.71 517.71 0 +3.38(+0.66%)
Nov 25, 2014 511.00 514.57 507.82 514.33 9,190 +7.33(+1.45%)
Nov 24, 2014 512.75 515.71 506.36 507.00 8,041 -5.01(-0.98%)
Nov 21, 2014 512.99 517.17 507.56 512.01 4,678 -0.69(-0.13%)
Nov 20, 2014 501.60 515.00 501.09 512.70 8,657 +11.70(+2.34%)
Nov 19, 2014 492.90 501.00 490.21 501.00 9,404 +9.00(+1.83%)
Nov 18, 2014 491.00 493.07 489.53 492.00 2,722 +4.27(+0.88%)
Nov 17, 2014 491.68 485.50 487.73 1,086 -2.41(-0.49%)
Nov 14, 2014 484.86 491.68 483.97 490.14 5,647 +4.89(+1.01%)
Nov 13, 2014 478.77 487.00 477.61 485.25 2,478 +8.55(+1.79%)
Nov 12, 2014 481.55 486.50 476.70 476.70 2,049 -4.85(-1.01%)
Nov 11, 2014 481.03 485.50 480.25 481.55 4,092 +0.55(+0.11%)
Nov 10, 2014 477.20 485.56 477.20 481.00 4,149 +4.84(+1.02%)
Nov 07, 2014 478.07 478.07 471.04 476.16 2,723 +1.58(+0.33%)
Nov 06, 2014 481.24 483.50 473.40 474.58 3,751 -4.76(-0.99%)
Nov 05, 2014 479.63 484.59 473.41 479.34 3,466 +0.60(+0.12%)
Nov 04, 2014 459.50 481.01 457.29 478.74 5,206 +18.74(+4.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.