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

Fairfax Financial Holdings Limited (OP: FRFHF )

1,142.50 +13.51 (+1.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Nov 30, 2010 391.02 391.27 388.00 388.00 3,049 -5.87(-1.49%)
Nov 29, 2010 391.67 394.69 390.00 393.87 2,843 +1.96(+0.50%)
Nov 26, 2010 389.80 394.27 389.53 391.91 3,684 -1.31(-0.33%)
Nov 24, 2010 392.06 393.22 393.22 393.22 5,356 +3.49(+0.90%)
Nov 23, 2010 393.59 393.72 388.44 389.73 9,162 -4.07(-1.03%)
Nov 22, 2010 395.82 396.17 390.98 393.80 11,420 +1.80(+0.46%)
Nov 19, 2010 389.85 394.83 389.85 392.00 5,850 +1.97(+0.50%)
Nov 18, 2010 393.37 395.18 389.75 390.03 4,571 +0.13(+0.03%)
Nov 17, 2010 394.54 394.69 389.19 389.90 12,964 -0.10(-0.03%)
Nov 16, 2010 395.11 395.11 386.33 390.00 9,704 -8.00(-2.01%)
Nov 15, 2010 399.75 400.75 398.00 398.00 5,318 -1.41(-0.35%)
Nov 12, 2010 402.87 404.02 397.95 399.41 15,862 -3.70(-0.92%)
Nov 11, 2010 407.64 407.64 401.50 403.11 5,678 -5.86(-1.43%)
Nov 10, 2010 408.89 410.84 405.68 408.97 7,698 +2.97(+0.73%)
Nov 09, 2010 409.42 410.09 405.25 406.00 11,662 +0.16(+0.04%)
Nov 08, 2010 406.63 408.15 405.00 405.84 8,690 -3.06(-0.75%)
Nov 05, 2010 408.90 408.90 406.00 408.90 5,243 +2.67(+0.66%)
Nov 04, 2010 408.65 409.54 405.99 406.23 2,946 +1.85(+0.46%)
Nov 03, 2010 402.27 405.66 401.00 404.38 2,214 +3.48(+0.87%)
Nov 02, 2010 404.72 405.25 400.10 400.90 4,665 +0.90(+0.22%)
Nov 01, 2010 410.34 412.75 400.00 400.00 3,694 -6.01(-1.48%)
Oct 29, 2010 405.79 407.06 402.65 406.01 4,866 +0.05(+0.01%)
Oct 28, 2010 399.00 406.00 396.76 405.96 4,364 +8.26(+2.08%)
Oct 27, 2010 401.19 403.27 397.38 397.70 9,369 -9.52(-2.34%)
Oct 25, 2010 407.73 410.30 405.49 407.22 23,703 +1.78(+0.44%)
Oct 22, 2010 405.73 408.30 404.98 405.44 10,467 -1.03(-0.25%)
Oct 21, 2010 410.75 410.75 404.58 406.47 3,469 -0.16(-0.04%)
Oct 20, 2010 403.46 410.08 403.46 406.63 2,604 +1.76(+0.43%)
Oct 19, 2010 405.69 406.53 403.42 404.88 4,822 -8.58(-2.08%)
Oct 18, 2010 411.16 415.82 408.58 413.46 2,084 +1.77(+0.43%)
Oct 15, 2010 416.26 416.49 410.50 411.69 2,044 -4.58(-1.10%)
Oct 14, 2010 415.00 416.27 413.59 416.27 10,094 +1.34(+0.32%)
Oct 13, 2010 414.34 416.50 413.00 414.93 8,726 +3.93(+0.96%)
Oct 12, 2010 415.50 415.50 410.50 411.00 11,841 -4.00(-0.96%)
Oct 11, 2010 412.76 416.07 412.76 415.00 850 +3.09(+0.75%)
Oct 08, 2010 412.97 413.75 410.67 411.91 6,357 -0.66(-0.16%)
Oct 07, 2010 409.21 412.57 404.53 412.57 11,630 +2.84(+0.69%)
Oct 06, 2010 408.59 410.45 405.08 409.73 4,036 +2.35(+0.58%)
Oct 05, 2010 408.55 410.50 407.10 407.38 12,765 -0.11(-0.03%)
Oct 04, 2010 408.26 411.87 407.49 407.49 29,814 -3.62(-0.88%)
Oct 01, 2010 407.50 411.32 407.15 411.11 4,025 +4.00(+0.98%)
Sep 30, 2010 407.12 408.00 404.98 407.11 7,703 +2.11(+0.52%)
Sep 29, 2010 407.35 407.35 404.50 405.00 8,499 -1.95(-0.48%)
Sep 28, 2010 407.32 407.34 403.00 406.95 2,117 -0.38(-0.09%)
Sep 27, 2010 407.00 409.61 405.20 407.33 4,622 -0.62(-0.15%)
Sep 24, 2010 405.55 408.57 405.55 407.95 17,243 +3.76(+0.93%)
Sep 23, 2010 397.75 405.79 397.56 404.19 2,953 +4.28(+1.07%)
Sep 22, 2010 399.00 401.45 395.07 399.91 3,479 +0.83(+0.21%)
Sep 21, 2010 399.77 400.07 395.60 399.08 6,148 +1.08(+0.27%)
Sep 20, 2010 394.42 399.42 392.70 398.00 6,886 +8.36(+2.15%)
Sep 17, 2010 401.00 403.70 387.79 389.64 5,139 -10.19(-2.55%)
Sep 15, 2010 406.62 406.62 399.35 399.82 5,935 -8.18(-2.00%)
Sep 14, 2010 410.91 411.02 406.35 408.00 4,170 -3.00(-0.73%)
Sep 13, 2010 407.73 412.90 406.85 411.00 3,183 +2.24(+0.55%)
Sep 10, 2010 404.41 409.70 403.49 408.76 5,047 +3.14(+0.77%)
Sep 09, 2010 406.25 408.00 404.20 405.62 7,876 +2.47(+0.61%)
Sep 08, 2010 406.01 406.01 400.00 403.15 5,085 -0.55(-0.14%)
Sep 07, 2010 403.19 403.70 400.22 403.70 1,625 +0.20(+0.05%)
Sep 03, 2010 399.53 404.40 399.53 403.50 5,371 +5.50(+1.38%)
Sep 02, 2010 396.35 399.68 395.59 398.00 6,497 +0.74(+0.19%)
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.