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 (%)
Nov 30, 2012 355.61 356.02 345.76 352.02 571,586 -5.48(-1.53%)
Nov 29, 2012 358.25 360.00 356.02 357.50 3,159 -3.56(-0.99%)
Nov 28, 2012 354.98 361.58 354.98 361.06 1,994 -1.39(-0.38%)
Nov 27, 2012 359.00 365.30 355.25 362.45 16,905 +4.25(+1.19%)
Nov 26, 2012 369.00 369.91 358.20 358.20 5,030 -12.12(-3.27%)
Nov 24, 2012 370.75 372.75 369.02 370.31 2,388 +0.00(+0.00%)
Nov 23, 2012 370.75 372.75 369.02 370.31 2,388 +0.37(+0.10%)
Nov 21, 2012 361.90 372.42 361.90 369.95 2,638 +7.21(+1.99%)
Nov 20, 2012 357.03 363.63 355.10 362.74 4,230 +6.94(+1.95%)
Nov 19, 2012 355.00 359.44 354.78 355.80 19,860 +1.90(+0.54%)
Nov 16, 2012 353.33 354.35 349.00 353.90 10,728 +6.14(+1.77%)
Nov 15, 2012 356.27 359.95 336.66 347.76 26,334 -18.92(-5.16%)
Nov 14, 2012 367.00 370.00 365.00 366.68 3,807 +0.68(+0.19%)
Nov 13, 2012 364.96 368.58 364.50 366.00 1,235 +0.00(+0.00%)
Nov 12, 2012 363.01 367.00 362.54 366.00 1,250 +4.59(+1.27%)
Nov 09, 2012 363.55 363.55 361.00 361.41 2,857 +0.20(+0.05%)
Nov 08, 2012 367.00 368.06 360.01 361.21 4,812 -5.03(-1.37%)
Nov 07, 2012 370.00 370.00 365.00 366.25 2,717 -3.78(-1.02%)
Nov 06, 2012 369.77 373.00 368.55 370.03 1,900 +2.97(+0.81%)
Nov 05, 2012 367.84 373.63 366.98 367.06 1,466 -1.57(-0.43%)
Nov 02, 2012 367.50 372.48 365.56 368.63 3,013 +1.18(+0.32%)
Nov 01, 2012 368.83 371.25 354.27 367.45 7,134 -5.00(-1.34%)
Oct 31, 2012 363.00 372.45 363.00 372.45 3,090 +7.45(+2.04%)
Oct 26, 2012 365.00 365.00 365.00 0 -8.76(-2.34%)
Oct 25, 2012 372.50 376.11 372.02 373.76 977 +1.76(+0.47%)
Oct 24, 2012 381.43 383.00 370.00 372.00 2,715 -6.50(-1.72%)
Oct 23, 2012 374.50 381.75 374.50 378.50 597 +3.50(+0.93%)
Oct 19, 2012 374.50 379.49 373.61 375.00 3,420 -2.90(-0.77%)
Oct 18, 2012 374.50 378.63 374.50 377.90 1,157 +7.66(+2.07%)
Oct 17, 2012 372.96 374.77 367.64 370.25 1,236 +0.25(+0.07%)
Oct 16, 2012 375.31 375.40 368.80 370.00 12,628 -5.68(-1.51%)
Oct 15, 2012 380.11 380.46 375.68 375.68 5,512 -3.83(-1.01%)
Oct 12, 2012 379.00 379.51 372.25 379.51 7,053 +0.26(+0.07%)
Oct 11, 2012 385.00 385.00 378.90 379.25 2,539 -1.32(-0.35%)
Oct 10, 2012 390.71 390.71 380.57 380.57 5,530 -10.73(-2.74%)
Oct 09, 2012 385.41 391.30 385.41 391.30 6,156 +4.30(+1.11%)
Oct 08, 2012 390.00 390.00 383.00 387.00 497 +5.08(+1.33%)
Oct 06, 2012 387.77 389.62 381.92 381.92 4,409 +0.00(+0.00%)
Oct 05, 2012 387.77 389.62 381.92 381.92 4,409 -5.60(-1.44%)
Oct 04, 2012 385.18 387.78 384.39 387.52 4,590 +3.04(+0.79%)
Oct 03, 2012 383.22 384.70 375.67 384.48 670 +2.47(+0.65%)
Oct 02, 2012 383.44 383.44 380.10 382.01 1,197 -3.80(-0.98%)
Oct 01, 2012 386.81 387.26 379.52 385.81 1,641 -1.02(-0.26%)
Sep 28, 2012 381.39 386.83 380.80 386.83 1,095 +5.02(+1.31%)
Sep 27, 2012 383.87 386.40 379.17 381.81 1,491 +0.05(+0.01%)
Sep 26, 2012 383.00 386.99 379.18 381.76 2,610 -0.74(-0.19%)
Sep 25, 2012 387.81 387.81 381.00 382.50 8,447 -2.84(-0.74%)
Sep 24, 2012 366.38 386.41 366.38 385.34 8,096 +19.39(+5.30%)
Sep 21, 2012 379.61 379.61 365.69 365.95 10,381 -12.11(-3.20%)
Sep 20, 2012 376.90 378.34 374.49 378.06 8,788 -2.42(-0.64%)
Sep 19, 2012 380.70 384.38 379.69 380.48 3,429 -2.76(-0.72%)
Sep 18, 2012 383.25 384.56 380.73 383.24 810 -1.47(-0.38%)
Sep 17, 2012 386.01 388.01 383.86 384.71 2,386 -1.34(-0.35%)
Sep 14, 2012 382.46 386.05 373.84 386.05 1,961 +7.20(+1.90%)
Sep 13, 2012 378.70 380.00 374.00 378.86 3,441 +1.85(+0.49%)
Sep 12, 2012 370.22 378.28 370.22 377.01 1,933 +5.47(+1.47%)
Sep 11, 2012 376.24 376.24 371.00 371.54 11,437 -3.94(-1.05%)
Sep 10, 2012 375.06 376.14 373.25 375.48 2,406 +1.48(+0.40%)
Sep 07, 2012 372.74 377.58 372.74 374.00 2,716 +2.18(+0.59%)
Sep 06, 2012 372.78 375.08 371.48 371.82 2,468 +1.82(+0.49%)
Sep 05, 2012 372.80 378.09 362.65 370.00 2,250 -3.89(-1.04%)
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.