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

Fairfax Financial Holdings Limited (OP: FRFHF )

1,128.99 -2.86 (-0.25%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 23, 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 (%)
Dec 31, 2015 471.00 471.00 471.00 0 -5.92(-1.24%)
Dec 30, 2015 467.25 479.35 463.73 476.92 1,476 +8.07(+1.72%)
Dec 29, 2015 466.42 469.12 462.25 468.85 4,224 +5.94(+1.28%)
Dec 28, 2015 465.00 471.00 462.91 462.91 1,264 -7.06(-1.50%)
Dec 24, 2015 469.97 469.97 469.97 0 +4.97(+1.07%)
Dec 23, 2015 473.50 478.00 459.88 465.00 2,562 -8.50(-1.80%)
Dec 22, 2015 461.22 473.56 458.92 473.50 1,521 +11.00(+2.38%)
Dec 21, 2015 456.66 464.43 456.66 462.50 1,367 +5.29(+1.16%)
Dec 18, 2015 460.33 462.21 450.50 457.21 1,587 -4.35(-0.94%)
Dec 17, 2015 454.22 464.43 451.61 461.57 1,673 +1.57(+0.34%)
Dec 16, 2015 453.85 463.75 453.85 460.00 1,392 +5.21(+1.15%)
Dec 15, 2015 458.88 459.71 454.02 454.79 3,408 -2.96(-0.65%)
Dec 14, 2015 458.80 460.25 454.69 457.75 2,361 +4.19(+0.92%)
Dec 11, 2015 451.25 455.41 448.25 453.56 3,525 +0.98(+0.22%)
Dec 10, 2015 453.62 460.09 450.00 452.58 2,054 +0.45(+0.10%)
Dec 09, 2015 455.67 467.58 445.82 452.13 4,949 -4.24(-0.93%)
Dec 08, 2015 459.93 461.00 455.20 456.37 4,220 -4.60(-1.00%)
Dec 07, 2015 473.14 473.23 459.72 460.97 3,396 -18.15(-3.79%)
Dec 04, 2015 470.83 483.75 469.00 479.12 2,051 +10.12(+2.16%)
Dec 03, 2015 489.53 491.57 464.25 469.00 1,511 -22.52(-4.58%)
Dec 02, 2015 486.44 496.50 486.44 491.52 2,390 +1.77(+0.36%)
Dec 01, 2015 500.13 500.13 488.00 489.75 2,247 -3.50(-0.71%)
Nov 30, 2015 501.68 508.00 492.90 493.25 2,595 -7.75(-1.55%)
Nov 27, 2015 503.07 504.21 501.00 501.00 1,420 -5.23(-1.03%)
Nov 25, 2015 506.23 506.23 506.23 0 +0.48(+0.09%)
Nov 24, 2015 510.43 517.26 505.75 505.75 2,101 -9.06(-1.76%)
Nov 23, 2015 509.11 514.81 2,368 +0.92(+0.18%)
Nov 20, 2015 509.84 515.00 500.78 513.89 1,825 +6.90(+1.36%)
Nov 19, 2015 504.00 511.72 504.00 506.99 1,698 +6.49(+1.30%)
Nov 18, 2015 493.36 501.00 489.00 500.50 2,252 +10.81(+2.21%)
Nov 17, 2015 489.71 492.09 486.37 489.69 1,134 +1.69(+0.35%)
Nov 16, 2015 483.82 492.00 483.50 488.00 855 +3.62(+0.75%)
Nov 13, 2015 484.28 486.13 478.05 484.38 1,358 -3.68(-0.75%)
Nov 12, 2015 489.59 497.29 485.25 488.06 3,122 -6.61(-1.34%)
Nov 11, 2015 484.78 497.00 483.38 494.67 5,499 +10.75(+2.22%)
Nov 10, 2015 488.46 491.00 483.92 483.92 6,513 -5.36(-1.10%)
Nov 09, 2015 486.77 491.19 483.92 489.28 6,727 +2.38(+0.49%)
Nov 06, 2015 486.00 490.00 482.00 486.90 4,746 -3.10(-0.63%)
Nov 05, 2015 481.05 490.00 480.00 490.00 2,156 +5.75(+1.19%)
Nov 04, 2015 488.64 495.84 480.25 484.25 2,170 -8.94(-1.81%)
Nov 03, 2015 490.50 494.63 487.26 493.19 2,608 -1.71(-0.35%)
Nov 02, 2015 490.99 500.86 490.68 494.90 1,871 -1.60(-0.32%)
Oct 30, 2015 498.36 498.36 490.00 496.50 2,793 +2.75(+0.56%)
Oct 29, 2015 492.65 496.92 490.00 493.75 1,498 -4.68(-0.94%)
Oct 28, 2015 491.04 498.43 488.24 498.43 1,577 +4.73(+0.96%)
Oct 27, 2015 495.15 498.43 491.51 493.70 778 -2.30(-0.46%)
Oct 26, 2015 487.17 502.96 487.17 496.00 5,196 +8.85(+1.82%)
Oct 23, 2015 483.74 493.90 483.74 487.15 1,256 +0.57(+0.12%)
Oct 22, 2015 480.00 490.25 480.00 486.58 1,187 +6.49(+1.35%)
Oct 21, 2015 489.00 489.42 479.99 480.09 2,362 -12.77(-2.59%)
Oct 20, 2015 491.17 493.62 489.44 492.86 1,322 +2.15(+0.44%)
Oct 19, 2015 480.04 491.75 480.00 490.71 1,305 +4.64(+0.96%)
Oct 16, 2015 490.57 493.94 481.30 486.07 1,909 -9.04(-1.83%)
Oct 15, 2015 498.89 503.00 489.00 495.11 2,106 -3.49(-0.70%)
Oct 14, 2015 486.01 500.31 483.79 498.60 3,644 +12.60(+2.59%)
Oct 13, 2015 477.54 486.25 477.50 486.00 1,237 +11.00(+2.32%)
Oct 12, 2015 479.17 479.17 471.50 475.00 968 -0.36(-0.08%)
Oct 09, 2015 468.75 482.22 468.75 475.36 2,048 +6.53(+1.39%)
Oct 08, 2015 471.99 475.00 465.50 468.83 1,141 -2.17(-0.46%)
Oct 07, 2015 474.30 474.95 469.80 471.00 3,289 -0.94(-0.20%)
Oct 06, 2015 470.00 474.40 470.00 471.94 2,421 -0.06(-0.01%)
Oct 05, 2015 456.55 474.56 456.55 472.00 4,348 +18.75(+4.14%)
Oct 02, 2015 440.75 456.25 440.04 453.25 3,078 +10.34(+2.33%)
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.