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, 2023 686.00 701.00 680.00 699.08 8,527 +7.78(+1.12%)
Feb 27, 2023 674.87 700.00 674.87 691.30 5,245 +9.19(+1.35%)
Feb 24, 2023 675.00 683.10 662.36 682.11 4,063 +3.11(+0.46%)
Feb 23, 2023 685.00 689.00 675.00 679.00 4,885 -6.70(-0.98%)
Feb 22, 2023 675.00 690.00 667.70 685.70 7,063 +15.26(+2.28%)
Feb 21, 2023 675.00 696.99 666.35 670.43 3,822 -22.58(-3.26%)
Feb 17, 2023 657.00 697.33 650.67 693.01 22,285 +49.37(+7.67%)
Feb 16, 2023 638.58 655.00 638.58 643.64 7,738 -5.03(-0.78%)
Feb 15, 2023 645.00 652.85 640.00 648.67 12,110 -4.83(-0.74%)
Feb 14, 2023 653.01 655.51 645.00 653.50 3,579 +0.45(+0.07%)
Feb 13, 2023 640.00 657.91 640.00 653.05 9,181 +2.95(+0.45%)
Feb 10, 2023 640.00 660.05 640.00 650.10 5,656 -7.69(-1.17%)
Feb 09, 2023 640.00 660.25 640.00 657.79 8,019 +9.58(+1.48%)
Feb 08, 2023 659.10 667.98 646.09 648.21 6,012 -9.03(-1.37%)
Feb 07, 2023 635.00 661.00 635.00 657.24 5,843 +9.97(+1.54%)
Feb 06, 2023 657.98 671.81 635.26 647.27 5,077 +3.07(+0.48%)
Feb 03, 2023 674.00 674.00 643.81 644.20 3,138 -26.80(-3.99%)
Feb 02, 2023 662.36 674.00 658.00 671.00 6,515 +10.04(+1.52%)
Feb 01, 2023 678.61 678.61 647.24 660.96 15,950 -4.78(-0.72%)
Jan 31, 2023 643.00 671.56 643.00 665.74 12,172 +11.16(+1.71%)
Jan 30, 2023 635.62 655.90 632.74 654.58 4,364 +15.82(+2.48%)
Jan 27, 2023 660.00 660.00 635.93 638.76 4,726 -16.25(-2.48%)
Jan 26, 2023 640.00 660.00 630.00 655.01 7,075 +15.01(+2.35%)
Jan 25, 2023 629.75 640.00 623.77 640.00 3,387 +10.20(+1.62%)
Jan 24, 2023 618.00 630.00 613.64 629.80 4,673 +13.67(+2.22%)
Jan 23, 2023 595.00 620.10 595.00 616.13 4,546 +10.05(+1.66%)
Jan 20, 2023 592.50 611.83 590.00 606.08 2,893 +13.33(+2.25%)
Jan 19, 2023 585.00 601.21 585.00 592.75 3,733 -1.99(-0.33%)
Jan 18, 2023 620.00 620.00 586.00 594.74 10,993 -15.33(-2.51%)
Jan 17, 2023 601.00 625.00 601.00 610.07 9,894 -7.64(-1.24%)
Jan 13, 2023 618.00 620.64 614.00 617.71 2,779 -1.07(-0.17%)
Jan 12, 2023 624.00 625.00 606.68 618.78 5,819 +2.11(+0.34%)
Jan 11, 2023 604.01 621.64 604.01 616.68 9,117 +8.00(+1.31%)
Jan 10, 2023 571.82 610.00 571.82 608.68 8,520 +6.70(+1.11%)
Jan 09, 2023 609.91 611.22 573.80 601.98 7,321 +1.68(+0.28%)
Jan 06, 2023 585.00 612.65 585.00 600.30 9,899 +10.10(+1.71%)
Jan 05, 2023 581.34 597.77 581.34 590.20 11,161 -7.57(-1.27%)
Jan 04, 2023 598.00 603.60 594.03 597.77 8,893 +8.00(+1.36%)
Jan 03, 2023 593.00 598.43 583.56 589.77 16,187 -4.35(-0.73%)
Dec 30, 2022 570.00 596.34 570.00 594.12 2,220 +2.39(+0.40%)
Dec 29, 2022 570.00 598.56 570.00 591.73 5,076 +3.72(+0.63%)
Dec 28, 2022 570.00 602.20 570.00 588.00 4,825 -10.00(-1.67%)
Dec 27, 2022 605.55 605.55 590.00 598.00 3,403 -0.20(-0.03%)
Dec 23, 2022 591.23 599.56 586.01 598.20 6,160 +9.10(+1.54%)
Dec 22, 2022 582.47 592.54 580.37 589.10 3,285 -1.22(-0.21%)
Dec 21, 2022 595.00 595.00 575.04 590.32 18,724 +10.86(+1.87%)
Dec 20, 2022 584.87 587.40 579.24 579.46 4,465 -3.54(-0.61%)
Dec 19, 2022 559.00 584.57 559.00 583.00 4,288 +2.47(+0.43%)
Dec 16, 2022 584.99 585.31 578.53 580.53 9,377 -8.93(-1.51%)
Dec 15, 2022 580.00 600.00 572.92 589.46 11,050 +4.84(+0.83%)
Dec 14, 2022 554.10 589.49 554.10 584.62 5,466 +2.02(+0.35%)
Dec 13, 2022 588.21 588.21 559.00 582.60 6,615 +2.69(+0.46%)
Dec 12, 2022 556.44 582.55 556.44 579.91 2,361 -0.09(-0.02%)
Dec 09, 2022 580.00 585.73 559.00 580.00 2,580 -0.97(-0.17%)
Dec 08, 2022 539.03 584.27 539.03 580.97 4,843 +16.61(+2.94%)
Dec 07, 2022 560.00 573.23 560.00 564.36 3,627 -0.53(-0.09%)
Dec 06, 2022 567.06 572.00 559.04 564.89 3,966 -9.61(-1.67%)
Dec 05, 2022 590.00 599.98 573.76 574.50 3,681 -10.69(-1.83%)
Dec 02, 2022 580.87 588.50 546.97 585.19 4,889 +8.18(+1.42%)
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.