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 30, 2016 473.33 475.67 470.76 473.10 12,177 -0.81(-0.17%)
Nov 29, 2016 465.20 476.73 465.00 473.91 47,234 +6.91(+1.48%)
Nov 28, 2016 462.80 469.53 462.50 467.00 26,509 +3.83(+0.83%)
Nov 25, 2016 462.34 466.54 462.04 463.17 11,586 -1.42(-0.31%)
Nov 23, 2016 464.59 464.59 464.59 0 -2.23(-0.48%)
Nov 22, 2016 456.50 469.24 453.66 466.82 21,828 +14.32(+3.16%)
Nov 21, 2016 439.94 452.77 439.94 452.50 15,336 +15.56(+3.56%)
Nov 18, 2016 438.81 441.35 435.11 436.94 21,339 +0.05(+0.01%)
Nov 17, 2016 455.00 455.00 436.38 436.90 20,701 -13.10(-2.91%)
Nov 16, 2016 461.02 473.50 446.64 450.00 29,288 -11.90(-2.58%)
Nov 15, 2016 470.50 470.50 461.90 461.90 7,759 -3.05(-0.66%)
Nov 14, 2016 476.39 478.17 462.01 464.95 11,791 -8.96(-1.89%)
Nov 11, 2016 492.31 495.64 472.00 473.91 29,000 -16.74(-3.41%)
Nov 10, 2016 520.61 522.00 489.73 490.65 21,068 -31.40(-6.01%)
Nov 09, 2016 526.00 526.17 517.09 522.05 2,203 -4.15(-0.79%)
Nov 08, 2016 515.00 534.85 515.00 526.20 2,820 -1.14(-0.22%)
Nov 07, 2016 517.57 527.34 517.57 527.34 1,986 +14.73(+2.87%)
Nov 04, 2016 511.00 518.19 506.55 512.60 2,076 -0.90(-0.17%)
Nov 03, 2016 503.60 518.20 502.49 513.50 2,912 +15.36(+3.08%)
Nov 02, 2016 499.34 501.23 494.87 498.14 12,270 -0.37(-0.07%)
Nov 01, 2016 511.53 513.81 497.97 498.51 5,634 -13.49(-2.63%)
Oct 31, 2016 518.00 520.00 509.77 512.00 8,592 -7.99(-1.54%)
Oct 28, 2016 526.97 528.22 518.00 519.99 2,753 -6.00(-1.14%)
Oct 27, 2016 527.50 530.00 522.82 525.99 2,754 -3.24(-0.61%)
Oct 26, 2016 529.89 531.43 526.00 529.23 935 +3.15(+0.60%)
Oct 25, 2016 529.69 532.04 526.00 526.08 1,301 -1.92(-0.36%)
Oct 24, 2016 537.00 537.00 528.00 528.00 2,271 -8.00(-1.49%)
Oct 21, 2016 539.50 542.17 536.00 536.00 2,119 -8.67(-1.59%)
Oct 20, 2016 552.78 552.78 541.77 544.67 2,418 -12.59(-2.26%)
Oct 19, 2016 557.49 562.63 553.10 557.26 2,063 -0.35(-0.06%)
Oct 18, 2016 557.71 560.08 550.42 557.61 1,273 +4.16(+0.75%)
Oct 17, 2016 551.79 554.83 549.77 553.45 1,291 +5.23(+0.95%)
Oct 14, 2016 546.49 556.17 546.15 548.22 1,671 +2.07(+0.38%)
Oct 13, 2016 557.00 557.00 544.87 546.15 3,013 -10.65(-1.91%)
Oct 12, 2016 562.00 562.00 551.20 556.80 1,352 +1.24(+0.22%)
Oct 11, 2016 551.70 556.83 547.45 555.56 984 -0.28(-0.05%)
Oct 10, 2016 550.00 556.60 548.05 555.84 1,416 +8.84(+1.62%)
Oct 07, 2016 551.00 557.12 544.31 547.00 2,261 -4.11(-0.75%)
Oct 06, 2016 568.50 569.18 549.99 551.11 3,239 -21.19(-3.70%)
Oct 05, 2016 573.13 576.76 568.50 572.29 2,886 +1.48(+0.26%)
Oct 04, 2016 583.36 583.36 570.40 570.81 1,571 -7.45(-1.29%)
Oct 03, 2016 593.99 593.99 578.26 578.26 1,334 -7.90(-1.35%)
Sep 30, 2016 573.83 591.00 568.91 586.16 2,623 +8.22(+1.42%)
Sep 29, 2016 577.46 583.97 574.04 577.94 1,636 -0.59(-0.10%)
Sep 28, 2016 572.57 578.81 569.02 578.53 5,867 +4.83(+0.84%)
Sep 27, 2016 560.33 577.00 560.33 573.70 532 +10.64(+1.89%)
Sep 26, 2016 569.58 573.10 562.00 563.06 965 -6.04(-1.06%)
Sep 23, 2016 574.84 577.90 566.00 569.10 975 -10.24(-1.77%)
Sep 22, 2016 584.80 589.14 579.34 579.34 4,109 -0.66(-0.11%)
Sep 21, 2016 578.22 580.00 574.42 580.00 882 +0.52(+0.09%)
Sep 20, 2016 566.30 581.90 566.30 579.48 556 +13.42(+2.37%)
Sep 19, 2016 572.65 577.00 566.06 566.06 940 -3.97(-0.70%)
Sep 16, 2016 564.00 574.55 560.83 570.02 771 +5.65(+1.00%)
Sep 15, 2016 563.00 574.81 562.72 564.37 696 +5.58(+1.00%)
Sep 14, 2016 565.95 568.11 558.79 558.79 1,184 -5.59(-0.99%)
Sep 13, 2016 556.40 567.72 556.40 564.38 1,681 +3.61(+0.64%)
Sep 12, 2016 569.02 569.02 559.66 560.77 648 -12.72(-2.22%)
Sep 09, 2016 581.00 581.00 569.98 573.49 1,836 -11.07(-1.89%)
Sep 08, 2016 588.02 588.84 581.72 584.56 1,232 -4.39(-0.75%)
Sep 07, 2016 582.22 589.81 577.40 588.95 5,743 +7.95(+1.37%)
Sep 06, 2016 573.01 585.00 571.05 581.00 5,380 +8.00(+1.40%)
Sep 02, 2016 573.00 573.00 573.00 0 -3.41(-0.59%)
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.