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 (%)
Nov 29, 2013 384.02 386.71 383.00 385.81 2,614 +3.34(+0.87%)
Nov 27, 2013 393.06 396.28 379.90 382.47 22,764 -17.49(-4.37%)
Nov 26, 2013 399.73 401.35 397.27 399.96 283,363 +1.61(+0.41%)
Nov 25, 2013 403.67 403.67 397.00 398.35 3,699 -3.53(-0.88%)
Nov 22, 2013 404.41 404.41 400.77 401.88 6,698 -1.91(-0.47%)
Nov 21, 2013 405.28 406.00 403.08 403.79 2,454 -1.50(-0.37%)
Nov 20, 2013 403.99 406.94 400.47 405.29 4,965 +4.96(+1.24%)
Nov 19, 2013 409.18 409.35 399.42 400.33 11,942 -8.39(-2.05%)
Nov 18, 2013 408.87 409.88 406.55 408.72 9,686 +0.72(+0.18%)
Nov 15, 2013 406.53 409.43 406.26 408.00 10,161 +2.10(+0.52%)
Nov 14, 2013 400.75 405.98 399.00 405.90 5,465 +6.90(+1.73%)
Nov 13, 2013 404.84 405.25 398.00 399.00 6,561 -4.81(-1.19%)
Nov 12, 2013 407.98 407.98 401.87 403.81 2,678 -2.17(-0.53%)
Nov 11, 2013 401.15 408.97 401.15 405.98 3,146 +1.95(+0.48%)
Nov 08, 2013 408.33 409.16 401.03 404.03 7,009 -6.96(-1.69%)
Nov 07, 2013 408.82 411.98 408.82 410.99 6,899 +2.36(+0.58%)
Nov 06, 2013 413.41 413.41 402.10 408.63 19,622 -7.50(-1.80%)
Nov 05, 2013 405.85 416.13 404.99 416.13 11,856 +8.13(+1.99%)
Nov 04, 2013 412.84 414.08 400.73 408.00 8,810 -12.16(-2.89%)
Nov 01, 2013 431.55 434.62 414.47 420.16 12,619 -16.01(-3.67%)
Oct 31, 2013 439.59 448.51 431.78 436.17 2,979 -1.35(-0.31%)
Oct 30, 2013 447.80 449.40 435.67 437.52 1,777 -8.48(-1.90%)
Oct 29, 2013 453.60 454.09 446.00 446.00 1,792 -7.00(-1.55%)
Oct 28, 2013 448.62 456.00 446.42 453.00 6,964 +7.32(+1.64%)
Oct 25, 2013 435.47 453.42 434.77 445.68 7,181 +9.38(+2.15%)
Oct 24, 2013 434.28 437.35 434.00 436.31 1,354 +1.21(+0.28%)
Oct 23, 2013 441.43 443.52 429.07 435.09 3,263 -2.91(-0.66%)
Oct 22, 2013 434.06 446.28 434.06 438.00 9,331 +5.92(+1.37%)
Oct 21, 2013 431.45 434.95 429.08 432.08 1,908 +0.74(+0.17%)
Oct 18, 2013 433.78 434.09 425.00 431.34 6,182 -2.81(-0.65%)
Oct 17, 2013 433.51 434.15 429.00 434.15 4,965 +0.42(+0.10%)
Oct 16, 2013 427.77 433.74 427.00 433.74 8,188 +6.69(+1.57%)
Oct 15, 2013 423.75 430.51 420.18 427.05 12,026 +1.80(+0.42%)
Oct 14, 2013 424.26 426.29 423.00 425.25 1,396 +0.67(+0.16%)
Oct 11, 2013 423.06 428.00 422.26 424.58 14,520 +3.03(+0.72%)
Oct 10, 2013 420.14 422.26 417.80 421.55 2,193 -13.11(-3.02%)
Oct 09, 2013 418.16 434.67 417.18 434.67 1,503 +14.40(+3.43%)
Oct 08, 2013 416.35 422.33 414.88 420.27 22,886 +4.15(+1.00%)
Oct 07, 2013 412.45 417.98 410.50 416.12 1,123 +3.02(+0.73%)
Oct 04, 2013 415.61 415.61 408.00 413.10 4,634 -2.91(-0.70%)
Oct 03, 2013 414.00 416.57 412.13 416.01 2,533 +5.45(+1.33%)
Oct 02, 2013 410.10 414.00 408.34 410.56 5,823 -1.52(-0.37%)
Oct 01, 2013 406.80 413.46 406.80 412.08 6,440 +4.53(+1.11%)
Sep 30, 2013 409.59 412.50 407.55 407.55 4,056 -0.10(-0.03%)
Sep 27, 2013 405.19 412.50 404.93 407.65 2,978 -0.31(-0.08%)
Sep 26, 2013 406.80 410.16 406.79 407.96 6,062 -0.39(-0.09%)
Sep 25, 2013 406.94 409.33 406.46 408.35 8,355 +0.98(+0.24%)
Sep 24, 2013 405.45 411.85 405.16 407.37 8,451 -1.13(-0.28%)
Sep 23, 2013 406.01 410.00 402.65 408.50 23,355 +2.72(+0.67%)
Sep 20, 2013 407.49 408.92 405.10 405.78 21,510 -1.64(-0.40%)
Sep 19, 2013 413.75 414.19 407.06 407.42 3,690 -4.16(-1.01%)
Sep 18, 2013 410.27 414.17 407.92 411.58 2,847 +3.34(+0.82%)
Sep 17, 2013 408.22 411.40 403.77 408.24 4,417 -1.53(-0.37%)
Sep 16, 2013 410.00 409.84 406.30 409.77 5,760 +3.56(+0.88%)
Sep 13, 2013 407.12 410.91 404.93 406.21 2,983 -2.18(-0.53%)
Sep 12, 2013 405.00 409.90 405.00 408.38 774 +2.59(+0.64%)
Sep 11, 2013 403.00 406.26 400.34 405.80 1,264 +2.95(+0.73%)
Sep 10, 2013 401.32 407.60 400.77 402.85 1,364 +1.85(+0.46%)
Sep 09, 2013 401.48 404.10 400.03 401.00 13,932 +0.00(+0.00%)
Sep 06, 2013 407.63 408.05 400.34 401.00 26,848 -6.75(-1.66%)
Sep 05, 2013 408.64 410.14 406.00 407.75 13,487 -1.74(-0.43%)
Sep 04, 2013 407.10 411.81 406.46 409.49 3,484 +1.49(+0.37%)
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.