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

Fairfax Financial Holdings Limited (OP: FRFHF )

1,142.50 +13.51 (+1.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Feb 28, 2013 374.15 379.00 372.30 379.00 5,736 +2.80(+0.74%)
Feb 27, 2013 376.45 378.40 375.12 376.20 3,191 -2.64(-0.70%)
Feb 26, 2013 375.59 378.84 372.00 378.84 2,049 +3.84(+1.02%)
Feb 25, 2013 385.55 390.92 375.00 375.00 10,824 -10.72(-2.78%)
Feb 22, 2013 381.62 386.01 381.62 385.72 18,284 +2.72(+0.71%)
Feb 21, 2013 378.21 383.00 376.62 383.00 5,270 +2.42(+0.64%)
Feb 20, 2013 382.08 383.85 375.04 380.58 3,625 -1.41(-0.37%)
Feb 19, 2013 372.85 382.01 372.85 381.99 9,113 +7.50(+2.00%)
Feb 15, 2013 362.65 374.85 359.74 374.49 6,207 +15.17(+4.22%)
Feb 14, 2013 361.34 364.01 358.87 359.32 5,560 -2.11(-0.58%)
Feb 13, 2013 361.53 363.00 360.00 361.42 1,599 +0.00(+0.00%)
Feb 12, 2013 361.24 364.00 360.36 361.42 3,226 +0.38(+0.11%)
Feb 11, 2013 360.96 361.27 357.50 361.04 1,923 -0.46(-0.13%)
Feb 08, 2013 362.29 366.00 361.50 361.50 2,358 -3.69(-1.01%)
Feb 07, 2013 368.55 370.81 362.61 365.19 4,032 -3.01(-0.82%)
Feb 06, 2013 357.68 368.43 357.26 368.20 5,786 +12.20(+3.43%)
Feb 04, 2013 355.25 357.75 353.00 356.00 9,618 -0.16(-0.04%)
Feb 01, 2013 358.60 361.05 355.00 356.16 10,614 -1.84(-0.51%)
Jan 31, 2013 359.55 363.40 357.50 358.00 5,063 -3.06(-0.85%)
Jan 30, 2013 360.75 362.35 359.05 361.06 8,601 +0.04(+0.01%)
Jan 29, 2013 357.87 362.00 357.00 361.02 7,675 +2.33(+0.65%)
Jan 28, 2013 356.55 359.74 356.09 358.69 6,605 +0.39(+0.11%)
Jan 25, 2013 362.05 362.05 357.00 358.30 21,357 -2.95(-0.82%)
Jan 24, 2013 360.83 363.13 360.00 361.25 14,176 -1.75(-0.48%)
Jan 23, 2013 368.00 368.00 362.00 363.00 9,259 -4.25(-1.16%)
Jan 22, 2013 368.25 369.23 364.40 367.25 4,558 +5.60(+1.55%)
Jan 18, 2013 369.36 369.36 359.09 361.65 7,424 -6.72(-1.82%)
Jan 17, 2013 370.00 372.84 364.00 368.37 9,294 -0.88(-0.24%)
Jan 16, 2013 369.68 371.00 368.75 369.25 2,217 -0.75(-0.20%)
Jan 15, 2013 370.73 372.22 369.21 370.00 2,144 -0.74(-0.20%)
Jan 14, 2013 375.93 378.10 370.00 370.74 3,838 -4.26(-1.14%)
Jan 12, 2013 375.25 376.20 371.76 375.00 6,925 +0.00(+0.00%)
Jan 11, 2013 375.25 376.20 371.76 375.00 6,925 +1.00(+0.27%)
Jan 10, 2013 372.04 376.12 370.54 374.00 5,560 +3.37(+0.91%)
Jan 09, 2013 374.23 375.00 370.00 370.63 3,503 -2.49(-0.67%)
Jan 08, 2013 371.81 373.16 368.00 373.12 4,411 +4.82(+1.31%)
Jan 07, 2013 368.00 373.40 366.00 368.30 2,926 +0.90(+0.24%)
Jan 04, 2013 366.50 371.21 366.50 367.40 2,269 +1.19(+0.32%)
Jan 03, 2013 366.86 369.42 363.02 366.21 2,207 -1.04(-0.28%)
Jan 02, 2013 363.98 368.45 361.52 367.25 3,709 +8.57(+2.39%)
Dec 31, 2012 358.62 364.12 358.11 358.68 4,259 -1.00(-0.28%)
Dec 28, 2012 358.00 359.72 357.25 359.68 2,866 +0.82(+0.23%)
Dec 27, 2012 359.00 362.00 357.25 358.86 2,696 -0.84(-0.23%)
Dec 26, 2012 361.22 361.22 359.00 359.70 1,554 -1.16(-0.32%)
Dec 24, 2012 354.64 360.86 354.00 360.86 4,723 +7.37(+2.08%)
Dec 21, 2012 359.85 362.28 352.70 353.49 2,181 -8.82(-2.43%)
Dec 20, 2012 361.80 365.75 359.54 362.31 9,711 -1.76(-0.48%)
Dec 19, 2012 360.00 368.74 353.00 364.07 4,126 +2.82(+0.78%)
Dec 18, 2012 362.72 365.25 359.02 361.25 3,555 -2.00(-0.55%)
Dec 17, 2012 364.25 369.47 363.25 363.25 3,025 -0.28(-0.08%)
Dec 14, 2012 370.88 371.22 363.14 363.53 3,533 -8.97(-2.41%)
Dec 13, 2012 371.07 372.69 364.44 372.50 4,967 +1.79(+0.48%)
Dec 12, 2012 359.84 370.71 358.50 370.71 13,021 +13.71(+3.84%)
Dec 11, 2012 356.94 362.23 355.25 357.00 4,856 +1.66(+0.47%)
Dec 10, 2012 354.12 355.96 352.58 355.34 3,354 +2.84(+0.81%)
Dec 07, 2012 354.50 355.43 351.75 352.50 11,543 -0.72(-0.20%)
Dec 06, 2012 351.33 353.22 348.66 353.22 3,674 +1.22(+0.35%)
Dec 05, 2012 348.17 356.75 348.00 352.00 8,336 +3.06(+0.88%)
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.