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 31, 2019 479.20 481.00 470.59 473.76 4,078 -1.55(-0.33%)
Jan 30, 2019 479.65 479.65 465.70 475.31 5,632 +2.76(+0.58%)
Jan 29, 2019 478.00 478.02 466.18 472.55 5,083 +6.24(+1.34%)
Jan 28, 2019 467.58 476.02 457.79 466.31 11,716 -2.85(-0.61%)
Jan 25, 2019 465.12 470.30 464.06 469.16 4,300 +9.78(+2.13%)
Jan 24, 2019 464.63 476.73 455.75 459.38 4,984 -5.28(-1.14%)
Jan 23, 2019 469.98 470.20 459.36 464.66 2,662 +2.06(+0.45%)
Jan 22, 2019 466.42 478.52 458.87 462.60 8,871 -7.11(-1.51%)
Jan 18, 2019 465.00 477.78 465.00 469.71 6,400 +4.62(+0.99%)
Jan 17, 2019 469.49 476.15 463.66 465.09 3,474 -10.71(-2.25%)
Jan 16, 2019 459.27 478.00 459.27 475.80 2,520 +9.88(+2.12%)
Jan 15, 2019 470.00 475.01 462.10 465.92 3,767 -0.15(-0.03%)
Jan 14, 2019 455.68 471.05 453.77 466.07 7,295 +10.20(+2.24%)
Jan 11, 2019 449.50 455.87 446.50 455.87 4,300 +1.59(+0.35%)
Jan 10, 2019 460.00 460.00 448.08 454.28 2,250 +3.52(+0.78%)
Jan 09, 2019 460.61 470.55 447.28 450.76 3,278 -1.16(-0.26%)
Jan 08, 2019 432.94 451.92 432.94 451.92 8,296 +17.89(+4.12%)
Jan 07, 2019 445.92 450.00 432.25 434.03 12,177 -10.58(-2.38%)
Jan 04, 2019 432.01 448.61 432.01 444.61 3,600 +11.51(+2.66%)
Jan 03, 2019 445.07 448.76 431.03 433.10 4,866 -8.32(-1.88%)
Jan 02, 2019 449.49 449.49 435.00 441.42 3,120 +1.34(+0.30%)
Dec 31, 2018 426.00 441.42 426.00 440.08 10,700 +6.62(+1.53%)
Dec 28, 2018 428.17 444.94 428.17 433.46 23,800 +4.38(+1.02%)
Dec 27, 2018 420.51 435.03 417.85 429.07 23,193 +9.12(+2.17%)
Dec 26, 2018 419.00 427.30 417.00 419.95 16,744 -7.56(-1.77%)
Dec 24, 2018 421.62 432.88 417.00 427.51 6,900 +7.51(+1.79%)
Dec 21, 2018 431.92 439.00 416.27 420.00 16,800 -13.49(-3.11%)
Dec 20, 2018 423.06 437.05 422.00 433.49 16,406 +10.96(+2.59%)
Dec 19, 2018 425.87 436.95 422.50 422.53 12,140 -2.78(-0.65%)
Dec 18, 2018 428.55 433.84 422.86 425.31 18,942 -3.19(-0.74%)
Dec 17, 2018 430.15 437.37 426.07 428.49 23,858 -10.62(-2.42%)
Dec 14, 2018 443.06 446.96 433.00 439.12 14,700 -8.56(-1.91%)
Dec 13, 2018 453.73 459.13 445.02 447.68 5,755 -8.73(-1.91%)
Dec 12, 2018 448.50 461.84 448.00 456.41 6,146 +6.41(+1.42%)
Dec 11, 2018 457.35 468.08 450.00 450.00 7,738 -5.19(-1.14%)
Dec 10, 2018 457.16 462.00 452.21 455.19 6,309 -7.30(-1.58%)
Dec 07, 2018 467.24 475.56 461.44 462.49 5,600 -3.48(-0.75%)
Dec 06, 2018 459.55 465.97 456.51 465.97 5,588 -12.77(-2.67%)
Dec 04, 2018 487.68 488.50 477.68 478.74 2,900 -6.70(-1.38%)
Dec 03, 2018 473.30 487.73 473.30 485.44 4,403 +12.91(+2.73%)
Nov 30, 2018 461.34 472.53 458.47 472.53 6,300 +10.18(+2.20%)
Nov 29, 2018 461.23 464.61 458.49 462.35 8,454 +2.77(+0.60%)
Nov 28, 2018 450.00 462.72 448.91 459.58 5,262 +7.66(+1.69%)
Nov 27, 2018 450.00 455.32 446.46 451.92 6,023 +1.92(+0.43%)
Nov 26, 2018 463.96 468.23 450.00 450.00 22,927 -14.05(-3.03%)
Nov 23, 2018 456.70 467.29 454.24 464.05 2,400 +15.15(+3.37%)
Nov 21, 2018 448.90 448.90 448.90 0 -5.06(-1.11%)
Nov 20, 2018 462.75 462.75 450.10 453.96 9,088 -4.61(-1.00%)
Nov 19, 2018 459.50 466.00 456.71 458.56 4,156 -4.94(-1.07%)
Nov 16, 2018 464.08 466.61 462.22 463.51 4,700 +4.54(+0.99%)
Nov 15, 2018 458.64 464.99 456.70 458.97 6,346 -2.82(-0.61%)
Nov 14, 2018 465.55 468.50 460.51 461.79 16,250 -3.26(-0.70%)
Nov 13, 2018 468.85 473.02 464.16 465.05 17,954 -3.21(-0.69%)
Nov 12, 2018 470.27 476.19 468.26 468.26 2,021 -4.39(-0.93%)
Nov 09, 2018 470.96 478.20 470.96 472.65 2,600 +0.53(+0.11%)
Nov 08, 2018 476.54 482.73 470.35 472.12 4,960 -6.87(-1.43%)
Nov 07, 2018 478.00 486.58 477.09 478.99 17,603 +0.79(+0.16%)
Nov 06, 2018 470.79 480.39 470.15 478.20 2,970 +4.40(+0.93%)
Nov 05, 2018 469.99 478.13 468.15 473.80 3,782 +5.64(+1.21%)
Nov 02, 2018 483.25 483.25 466.03 468.16 20,600 -10.45(-2.18%)
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.