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 (%)
Feb 28, 2019 496.92 498.71 493.73 496.17 2,575 -0.09(-0.02%)
Feb 27, 2019 495.20 501.59 492.98 496.26 2,057 -3.06(-0.61%)
Feb 26, 2019 496.95 503.99 495.00 499.32 4,666 -1.37(-0.27%)
Feb 25, 2019 499.60 506.21 495.50 500.69 2,884 +0.14(+0.03%)
Feb 22, 2019 496.44 505.01 495.00 500.55 2,900 +5.73(+1.16%)
Feb 21, 2019 501.79 502.94 491.52 494.82 7,254 -8.12(-1.61%)
Feb 20, 2019 485.00 507.17 484.66 502.94 6,788 +15.69(+3.22%)
Feb 19, 2019 490.77 497.00 480.71 487.25 4,673 -4.32(-0.88%)
Feb 15, 2019 468.90 500.01 468.84 491.57 6,100 +16.04(+3.37%)
Feb 14, 2019 474.02 482.00 474.02 475.53 7,016 -6.47(-1.34%)
Feb 13, 2019 486.60 490.09 480.50 482.00 3,109 -4.75(-0.98%)
Feb 12, 2019 475.31 487.92 475.31 486.75 34,101 +8.32(+1.74%)
Feb 11, 2019 482.81 484.85 473.02 478.43 13,741 -6.23(-1.29%)
Feb 08, 2019 482.00 486.72 479.37 484.66 7,200 -0.88(-0.18%)
Feb 07, 2019 484.43 487.51 480.13 485.54 2,145 -6.22(-1.26%)
Feb 06, 2019 481.29 492.00 481.29 491.75 2,616 +0.71(+0.14%)
Feb 05, 2019 475.22 491.04 475.16 491.04 7,109 +15.04(+3.16%)
Feb 04, 2019 467.45 476.14 466.54 476.00 4,411 +6.62(+1.41%)
Feb 01, 2019 467.63 475.19 467.63 469.38 16,900 -4.38(-0.93%)
Jan 31, 2019 479.20 481.00 470.59 473.76 4,078 -1.55(-0.33%)
Jan 30, 2019 479.65 479.65 465.70 475.31 5,632 +2.76(+0.58%)
Jan 29, 2019 478.00 478.02 466.18 472.55 5,083 +6.24(+1.34%)
Jan 28, 2019 467.58 476.02 457.79 466.31 11,716 -2.85(-0.61%)
Jan 25, 2019 465.12 470.30 464.06 469.16 4,300 +9.78(+2.13%)
Jan 24, 2019 464.63 476.73 455.75 459.38 4,984 -5.28(-1.14%)
Jan 23, 2019 469.98 470.20 459.36 464.66 2,662 +2.06(+0.45%)
Jan 22, 2019 466.42 478.52 458.87 462.60 8,871 -7.11(-1.51%)
Jan 18, 2019 465.00 477.78 465.00 469.71 6,400 +4.62(+0.99%)
Jan 17, 2019 469.49 476.15 463.66 465.09 3,474 -10.71(-2.25%)
Jan 16, 2019 459.27 478.00 459.27 475.80 2,520 +9.88(+2.12%)
Jan 15, 2019 470.00 475.01 462.10 465.92 3,767 -0.15(-0.03%)
Jan 14, 2019 455.68 471.05 453.77 466.07 7,295 +10.20(+2.24%)
Jan 11, 2019 449.50 455.87 446.50 455.87 4,300 +1.59(+0.35%)
Jan 10, 2019 460.00 460.00 448.08 454.28 2,250 +3.52(+0.78%)
Jan 09, 2019 460.61 470.55 447.28 450.76 3,278 -1.16(-0.26%)
Jan 08, 2019 432.94 451.92 432.94 451.92 8,296 +17.89(+4.12%)
Jan 07, 2019 445.92 450.00 432.25 434.03 12,177 -10.58(-2.38%)
Jan 04, 2019 432.01 448.61 432.01 444.61 3,600 +11.51(+2.66%)
Jan 03, 2019 445.07 448.76 431.03 433.10 4,866 -8.32(-1.88%)
Jan 02, 2019 449.49 449.49 435.00 441.42 3,120 +1.34(+0.30%)
Dec 31, 2018 426.00 441.42 426.00 440.08 10,700 +6.62(+1.53%)
Dec 28, 2018 428.17 444.94 428.17 433.46 23,800 +4.38(+1.02%)
Dec 27, 2018 420.51 435.03 417.85 429.07 23,193 +9.12(+2.17%)
Dec 26, 2018 419.00 427.30 417.00 419.95 16,744 -7.56(-1.77%)
Dec 24, 2018 421.62 432.88 417.00 427.51 6,900 +7.51(+1.79%)
Dec 21, 2018 431.92 439.00 416.27 420.00 16,800 -13.49(-3.11%)
Dec 20, 2018 423.06 437.05 422.00 433.49 16,406 +10.96(+2.59%)
Dec 19, 2018 425.87 436.95 422.50 422.53 12,140 -2.78(-0.65%)
Dec 18, 2018 428.55 433.84 422.86 425.31 18,942 -3.19(-0.74%)
Dec 17, 2018 430.15 437.37 426.07 428.49 23,858 -10.62(-2.42%)
Dec 14, 2018 443.06 446.96 433.00 439.12 14,700 -8.56(-1.91%)
Dec 13, 2018 453.73 459.13 445.02 447.68 5,755 -8.73(-1.91%)
Dec 12, 2018 448.50 461.84 448.00 456.41 6,146 +6.41(+1.42%)
Dec 11, 2018 457.35 468.08 450.00 450.00 7,738 -5.19(-1.14%)
Dec 10, 2018 457.16 462.00 452.21 455.19 6,309 -7.30(-1.58%)
Dec 07, 2018 467.24 475.56 461.44 462.49 5,600 -3.48(-0.75%)
Dec 06, 2018 459.55 465.97 456.51 465.97 5,588 -12.77(-2.67%)
Dec 04, 2018 487.68 488.50 477.68 478.74 2,900 -6.70(-1.38%)
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.