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 (%)
Feb 29, 2016 533.17 533.17 525.75 529.00 10,404 -0.50(-0.09%)
Feb 26, 2016 532.17 532.17 526.93 529.50 6,517 -2.88(-0.54%)
Feb 25, 2016 532.64 536.13 530.60 532.38 2,293 +1.63(+0.31%)
Feb 24, 2016 520.05 530.75 517.30 530.75 6,571 +6.39(+1.22%)
Feb 23, 2016 536.00 536.00 517.81 524.36 7,085 -33.67(-6.03%)
Feb 22, 2016 564.16 564.87 553.96 558.03 7,877 -1.97(-0.35%)
Feb 19, 2016 550.00 560.00 540.00 560.00 7,676 +0.00(+0.00%)
Feb 18, 2016 560.18 569.00 558.75 560.00 3,988 -0.08(-0.01%)
Feb 17, 2016 561.56 569.00 559.61 560.08 6,981 +1.08(+0.19%)
Feb 16, 2016 550.20 560.00 550.20 559.00 4,193 +9.00(+1.64%)
Feb 12, 2016 550.00 550.00 550.00 0 +7.47(+1.38%)
Feb 11, 2016 523.16 542.95 523.16 542.53 4,745 +18.37(+3.50%)
Feb 10, 2016 524.49 528.50 521.82 524.16 3,039 -1.28(-0.24%)
Feb 09, 2016 523.84 528.16 522.42 525.44 18,058 +1.47(+0.28%)
Feb 08, 2016 507.83 524.89 507.83 523.97 4,751 +10.36(+2.02%)
Feb 05, 2016 521.60 521.60 510.42 513.61 4,295 -8.89(-1.70%)
Feb 04, 2016 532.61 535.00 517.75 522.50 8,408 -6.75(-1.28%)
Feb 03, 2016 527.68 535.00 526.21 529.25 5,466 +4.30(+0.82%)
Feb 02, 2016 510.60 525.63 509.31 524.95 10,581 +6.67(+1.29%)
Feb 01, 2016 512.60 528.00 511.23 518.28 3,321 +5.95(+1.16%)
Jan 29, 2016 509.24 512.81 507.51 512.33 1,596 +4.11(+0.81%)
Jan 28, 2016 507.62 509.00 503.56 508.22 2,606 +5.22(+1.04%)
Jan 27, 2016 506.00 506.00 500.24 503.00 5,646 -1.50(-0.30%)
Jan 26, 2016 506.77 507.62 502.00 504.50 2,058 +2.50(+0.50%)
Jan 25, 2016 500.76 504.00 499.34 502.00 3,777 -2.00(-0.40%)
Jan 22, 2016 504.33 509.19 495.00 504.00 6,048 +2.00(+0.40%)
Jan 21, 2016 497.00 504.81 492.00 502.00 6,405 +5.77(+1.16%)
Jan 20, 2016 481.06 496.63 473.78 496.23 5,119 +10.53(+2.17%)
Jan 19, 2016 475.00 490.00 475.00 485.70 2,714 -0.54(-0.11%)
Jan 15, 2016 486.24 486.24 486.24 0 -2.66(-0.54%)
Jan 14, 2016 476.57 491.40 471.83 488.90 4,523 +13.90(+2.93%)
Jan 13, 2016 495.00 495.00 470.00 475.00 5,237 -17.00(-3.46%)
Jan 12, 2016 488.65 492.00 480.94 492.00 3,869 +6.80(+1.40%)
Jan 11, 2016 485.00 487.51 478.84 485.20 3,122 +0.62(+0.13%)
Jan 08, 2016 488.71 488.71 476.06 484.57 2,794 -4.47(-0.91%)
Jan 07, 2016 479.92 489.04 479.92 489.04 2,370 +5.86(+1.21%)
Jan 06, 2016 479.59 485.00 478.62 483.18 3,211 +0.68(+0.14%)
Jan 05, 2016 487.00 488.62 479.79 482.50 2,393 -4.35(-0.89%)
Jan 04, 2016 471.38 488.11 465.00 486.85 2,033 +15.85(+3.36%)
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%)
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.