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 -4.59 (-0.40%)
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 (%)
Oct 31, 2019 420.13 424.42 419.67 424.29 14,199 +1.81(+0.43%)
Oct 30, 2019 424.00 424.90 420.11 422.48 3,739 +0.29(+0.07%)
Oct 29, 2019 418.47 425.76 418.47 422.19 3,554 +2.05(+0.49%)
Oct 28, 2019 425.04 426.56 418.51 420.14 4,669 -3.69(-0.87%)
Oct 25, 2019 427.02 429.41 422.44 423.83 5,400 -4.14(-0.97%)
Oct 24, 2019 417.00 427.97 417.00 427.97 3,710 +6.74(+1.60%)
Oct 23, 2019 420.08 423.00 417.26 421.23 13,015 +1.99(+0.47%)
Oct 22, 2019 421.29 427.17 416.77 419.24 4,969 +0.56(+0.13%)
Oct 21, 2019 417.90 420.62 417.30 418.68 4,066 +0.44(+0.11%)
Oct 18, 2019 414.89 419.50 413.02 418.24 14,100 +3.02(+0.73%)
Oct 17, 2019 421.90 426.00 413.95 415.22 6,977 -3.78(-0.90%)
Oct 16, 2019 417.15 424.04 417.15 419.00 5,705 -5.72(-1.35%)
Oct 15, 2019 425.67 426.00 421.16 424.72 2,231 +1.22(+0.29%)
Oct 14, 2019 420.97 427.99 419.88 423.50 5,009 -0.56(-0.13%)
Oct 11, 2019 421.69 427.70 420.34 424.06 5,300 +5.47(+1.31%)
Oct 10, 2019 422.95 424.73 417.55 418.59 4,113 +1.05(+0.25%)
Oct 09, 2019 425.80 425.80 416.45 417.54 10,988 -4.41(-1.05%)
Oct 08, 2019 426.00 426.09 421.00 421.95 6,617 -6.44(-1.50%)
Oct 07, 2019 429.29 432.05 426.83 428.39 5,340 -1.61(-0.37%)
Oct 04, 2019 429.97 433.00 428.63 430.00 1,500 +1.51(+0.35%)
Oct 03, 2019 422.29 429.21 420.00 428.49 5,405 +4.25(+1.00%)
Oct 02, 2019 429.81 438.27 421.00 424.24 8,370 -8.38(-1.94%)
Oct 01, 2019 437.21 441.70 430.00 432.61 9,508 -8.37(-1.90%)
Sep 30, 2019 440.51 441.51 433.66 440.98 8,099 +1.38(+0.31%)
Sep 27, 2019 442.21 445.00 436.33 439.60 11,500 -3.42(-0.77%)
Sep 26, 2019 450.00 450.00 435.88 443.02 9,009 +5.55(+1.27%)
Sep 25, 2019 433.66 440.24 433.66 437.47 8,698 +2.47(+0.57%)
Sep 24, 2019 440.68 444.60 435.00 435.00 7,573 -6.10(-1.38%)
Sep 23, 2019 441.14 442.17 436.62 441.10 4,172 -0.47(-0.11%)
Sep 20, 2019 443.18 447.15 438.02 441.57 5,200 -3.56(-0.80%)
Sep 19, 2019 440.83 446.34 438.02 445.13 8,751 +2.29(+0.52%)
Sep 18, 2019 445.00 445.09 440.71 442.84 2,196 -0.66(-0.15%)
Sep 17, 2019 440.00 444.89 440.00 443.50 2,960 +0.39(+0.09%)
Sep 16, 2019 448.38 449.00 438.24 443.11 4,801 -5.87(-1.31%)
Sep 13, 2019 449.58 453.02 446.13 448.97 4,000 -0.92(-0.21%)
Sep 12, 2019 449.30 455.00 449.30 449.89 5,344 -2.59(-0.57%)
Sep 11, 2019 449.08 457.30 446.85 452.48 29,839 +3.11(+0.69%)
Sep 10, 2019 448.72 451.27 442.00 449.37 5,071 +0.42(+0.09%)
Sep 09, 2019 446.05 451.61 445.30 448.95 4,440 +1.84(+0.41%)
Sep 06, 2019 439.69 453.00 439.64 447.11 2,800 -0.50(-0.11%)
Sep 05, 2019 439.07 452.48 439.07 447.60 6,791 +2.92(+0.66%)
Sep 04, 2019 437.95 448.28 436.00 444.69 4,038 +9.42(+2.16%)
Sep 03, 2019 445.36 448.20 434.09 435.27 9,173 -9.65(-2.17%)
Aug 30, 2019 454.62 454.62 439.39 444.92 4,000 -3.02(-0.68%)
Aug 29, 2019 440.67 448.78 440.67 447.94 5,925 +4.94(+1.12%)
Aug 28, 2019 444.21 444.21 435.22 443.00 3,630 +6.00(+1.37%)
Aug 27, 2019 449.05 449.05 434.50 437.00 5,947 -1.13(-0.26%)
Aug 26, 2019 444.24 445.50 433.00 438.13 7,314 +1.17(+0.27%)
Aug 23, 2019 437.50 446.07 436.96 436.96 9,900 -3.83(-0.87%)
Aug 22, 2019 439.71 443.31 438.28 440.79 5,096 -0.24(-0.05%)
Aug 21, 2019 440.90 443.10 438.45 441.03 3,034 +2.02(+0.46%)
Aug 20, 2019 436.29 441.00 436.29 439.01 5,018 -0.58(-0.13%)
Aug 19, 2019 445.00 445.10 438.00 439.59 5,398 -0.24(-0.05%)
Aug 16, 2019 435.00 444.39 435.00 439.83 3,300 +3.33(+0.76%)
Aug 15, 2019 437.01 442.87 435.01 436.50 3,088 -1.71(-0.39%)
Aug 14, 2019 449.99 451.19 436.62 438.21 7,158 -16.96(-3.73%)
Aug 13, 2019 452.39 457.82 450.00 455.17 3,285 +1.19(+0.26%)
Aug 12, 2019 457.75 458.12 451.30 453.98 2,628 -4.02(-0.88%)
Aug 09, 2019 457.26 461.95 455.33 458.00 2,800 -1.40(-0.30%)
Aug 08, 2019 452.74 461.02 450.33 459.40 2,373 +6.43(+1.42%)
Aug 07, 2019 452.84 456.22 449.69 452.97 103,246 +2.71(+0.60%)
Aug 06, 2019 469.75 469.75 447.32 450.26 9,218 -11.74(-2.54%)
Aug 05, 2019 461.48 470.27 457.00 462.00 4,131 -2.25(-0.48%)
Aug 02, 2019 456.67 466.15 456.67 464.25 3,400 +4.96(+1.08%)
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.