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 (%)
Dec 31, 2020 340.94 340.94 340.94 15,002 -1.06(-0.31%)
Dec 30, 2020 325.00 342.47 325.00 342.00 15,002 +8.30(+2.49%)
Dec 29, 2020 332.45 350.00 331.39 333.70 12,447 -2.11(-0.63%)
Dec 28, 2020 320.52 349.99 320.52 335.81 8,137 +0.73(+0.22%)
Dec 24, 2020 329.88 337.66 329.88 335.08 4,200 +1.39(+0.42%)
Dec 23, 2020 334.64 339.25 332.72 333.69 6,403 +1.16(+0.35%)
Dec 22, 2020 334.80 340.69 323.50 332.53 9,672 -2.28(-0.68%)
Dec 21, 2020 331.07 337.06 327.34 334.81 10,898 -1.68(-0.50%)
Dec 18, 2020 337.94 353.00 335.36 336.49 11,700 -4.15(-1.22%)
Dec 17, 2020 340.10 362.00 338.60 340.64 11,509 -2.65(-0.77%)
Dec 16, 2020 340.79 346.48 340.04 343.29 5,247 -0.20(-0.06%)
Dec 15, 2020 349.18 362.00 343.37 343.49 18,219 -7.90(-2.25%)
Dec 14, 2020 357.48 359.94 345.00 351.39 8,391 -1.49(-0.42%)
Dec 11, 2020 366.33 366.33 349.39 352.88 10,900 -0.43(-0.12%)
Dec 10, 2020 355.10 367.50 349.14 353.31 8,110 -1.38(-0.39%)
Dec 09, 2020 340.19 361.25 340.19 354.69 7,213 -1.61(-0.45%)
Dec 08, 2020 355.70 359.46 355.70 356.30 7,182 -0.84(-0.24%)
Dec 07, 2020 363.46 366.96 352.51 357.14 8,194 -4.74(-1.31%)
Dec 04, 2020 350.00 363.02 350.00 361.88 12,200 +10.28(+2.92%)
Dec 03, 2020 361.00 361.00 344.78 351.60 6,606 +5.44(+1.57%)
Dec 02, 2020 346.71 348.12 329.92 346.16 8,735 +0.33(+0.10%)
Dec 01, 2020 346.92 349.99 337.50 345.83 11,218 +2.97(+0.87%)
Nov 30, 2020 346.00 346.62 328.79 342.86 9,196 -1.33(-0.39%)
Nov 27, 2020 342.11 345.46 341.92 344.19 5,600 +1.54(+0.45%)
Nov 25, 2020 332.44 345.82 332.44 342.65 2,500 -1.55(-0.45%)
Nov 24, 2020 344.97 349.00 327.94 344.20 12,102 +3.77(+1.11%)
Nov 23, 2020 344.47 345.00 338.42 340.43 9,887 -2.53(-0.74%)
Nov 20, 2020 335.21 342.96 331.65 342.96 11,700 +7.75(+2.31%)
Nov 19, 2020 322.12 339.89 322.12 335.21 4,134 -3.52(-1.04%)
Nov 18, 2020 325.00 343.61 325.00 338.73 5,358 -3.16(-0.93%)
Nov 17, 2020 320.00 345.33 320.00 341.89 7,650 +6.28(+1.87%)
Nov 16, 2020 324.00 336.61 320.12 335.61 19,374 +18.43(+5.81%)
Nov 13, 2020 323.92 323.92 314.00 317.18 15,400 -1.36(-0.43%)
Nov 12, 2020 305.18 323.62 305.18 318.54 4,474 -2.95(-0.92%)
Nov 11, 2020 300.22 322.00 300.22 321.49 9,946 +4.46(+1.41%)
Nov 10, 2020 305.79 317.50 295.88 317.03 19,501 +10.11(+3.29%)
Nov 09, 2020 305.16 320.00 289.00 306.92 30,255 +13.60(+4.64%)
Nov 06, 2020 289.23 297.00 289.23 293.32 3,900 -0.13(-0.04%)
Nov 05, 2020 293.76 310.42 290.56 293.45 3,639 -0.30(-0.10%)
Nov 04, 2020 292.04 300.61 291.10 293.75 8,633 -3.65(-1.23%)
Nov 03, 2020 289.22 300.30 278.30 297.40 36,029 +15.95(+5.67%)
Nov 02, 2020 261.00 284.58 261.00 281.45 10,716 +18.28(+6.95%)
Oct 30, 2020 259.00 281.21 259.00 263.17 30,600 -3.27(-1.23%)
Oct 29, 2020 264.87 266.79 259.12 266.44 12,230 +1.90(+0.72%)
Oct 28, 2020 270.00 270.13 261.39 264.54 20,652 -7.19(-2.64%)
Oct 27, 2020 276.92 280.00 270.05 271.72 8,165 -4.77(-1.73%)
Oct 26, 2020 281.50 283.00 275.00 276.50 15,828 -5.56(-1.97%)
Oct 23, 2020 280.99 285.29 280.30 282.05 5,900 +0.07(+0.02%)
Oct 22, 2020 285.62 285.62 280.37 281.98 14,664 -3.02(-1.06%)
Oct 21, 2020 287.26 290.00 285.00 285.00 6,172 -2.73(-0.95%)
Oct 20, 2020 288.75 294.00 287.10 287.73 12,692 -1.77(-0.61%)
Oct 19, 2020 292.39 295.92 280.85 289.50 19,080 -1.61(-0.55%)
Oct 16, 2020 291.27 296.25 290.50 291.11 9,300 -0.62(-0.21%)
Oct 15, 2020 302.63 302.63 290.00 291.73 4,822 -3.86(-1.31%)
Oct 14, 2020 321.00 321.00 293.93 295.59 4,646 -12.14(-3.95%)
Oct 13, 2020 309.00 315.00 305.80 307.73 8,224 -2.27(-0.73%)
Oct 12, 2020 318.00 318.00 309.75 310.00 11,100 -3.00(-0.96%)
Oct 09, 2020 311.29 315.01 310.73 313.00 4,100 +1.71(+0.55%)
Oct 08, 2020 308.50 313.00 300.00 311.29 2,958 +2.78(+0.90%)
Oct 07, 2020 293.55 309.00 293.55 308.51 4,292 +7.92(+2.64%)
Oct 06, 2020 304.95 314.00 291.82 300.59 4,519 -4.83(-1.58%)
Oct 05, 2020 299.90 306.58 299.90 305.42 6,311 +5.52(+1.84%)
Oct 02, 2020 295.37 300.31 278.09 299.90 3,900 +4.17(+1.41%)
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.