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 (%)
Mar 31, 2015 568.00 568.00 558.61 558.61 6,084 -11.39(-2.00%)
Mar 30, 2015 577.23 579.00 569.63 570.00 3,765 -7.88(-1.36%)
Mar 27, 2015 588.99 588.99 574.78 577.88 5,139 -12.12(-2.05%)
Mar 26, 2015 582.00 590.00 571.51 590.00 3,926 +13.03(+2.26%)
Mar 25, 2015 574.51 583.76 571.00 576.97 2,191 +1.97(+0.34%)
Mar 24, 2015 566.31 575.00 566.31 575.00 6,010 +7.50(+1.32%)
Mar 23, 2015 566.25 574.00 565.99 567.50 1,831 +5.44(+0.97%)
Mar 20, 2015 558.80 564.26 550.00 562.06 1,921 +5.29(+0.95%)
Mar 19, 2015 567.38 567.38 556.77 556.77 1,585 -12.09(-2.13%)
Mar 18, 2015 555.00 570.00 555.00 568.86 1,353 +9.82(+1.76%)
Mar 17, 2015 548.52 559.25 548.35 559.04 4,061 +13.04(+2.39%)
Mar 16, 2015 543.24 553.84 535.00 546.00 2,583 +9.01(+1.68%)
Mar 13, 2015 534.52 538.90 525.25 536.99 2,163 -4.01(-0.74%)
Mar 12, 2015 555.97 559.01 541.00 541.00 1,523 -12.46(-2.25%)
Mar 11, 2015 542.23 556.94 542.23 553.46 7,725 +6.89(+1.26%)
Mar 10, 2015 530.87 547.94 529.85 546.57 22,898 +16.73(+3.16%)
Mar 09, 2015 527.00 532.00 527.00 529.84 2,407 +3.03(+0.58%)
Mar 06, 2015 532.00 532.00 521.25 526.81 15,894 -0.19(-0.04%)
Mar 05, 2015 532.00 533.00 527.00 527.00 2,133 -6.00(-1.13%)
Mar 04, 2015 534.37 526.17 533.00 1,392 +4.22(+0.80%)
Mar 03, 2015 521.92 532.75 521.20 528.78 2,965 +8.88(+1.71%)
Mar 02, 2015 525.00 525.00 518.00 519.90 4,893 -4.62(-0.88%)
Feb 27, 2015 522.27 525.50 518.60 524.52 8,321 +5.52(+1.06%)
Feb 26, 2015 525.50 525.50 518.64 519.00 4,028 -5.84(-1.11%)
Feb 25, 2015 526.73 529.80 522.74 524.84 2,147 +0.84(+0.16%)
Feb 24, 2015 521.94 528.40 520.00 524.00 4,604 -1.78(-0.34%)
Feb 23, 2015 525.28 527.00 523.51 525.78 8,265 -0.72(-0.14%)
Feb 20, 2015 542.55 544.99 520.00 526.50 5,213 -23.36(-4.25%)
Feb 19, 2015 553.25 555.00 547.00 549.86 1,488 -6.14(-1.10%)
Feb 18, 2015 554.88 558.88 543.04 556.00 1,658 -2.91(-0.52%)
Feb 17, 2015 521.98 559.00 521.98 558.91 11,304 +41.98(+8.12%)
Feb 13, 2015 516.93 516.93 516.93 0 -1.88(-0.36%)
Feb 12, 2015 522.99 523.96 516.74 518.81 5,587 +1.81(+0.35%)
Feb 11, 2015 511.85 518.79 510.90 517.00 1,473 +2.16(+0.42%)
Feb 10, 2015 519.14 521.53 514.00 514.84 2,814 -2.57(-0.50%)
Feb 09, 2015 521.50 532.00 517.41 517.41 2,387 -1.59(-0.31%)
Feb 06, 2015 530.58 535.59 514.75 519.00 1,465 -14.00(-2.63%)
Feb 05, 2015 519.00 536.87 518.31 533.00 8,295 +16.49(+3.19%)
Feb 04, 2015 524.21 526.00 512.31 516.51 4,678 -10.49(-1.99%)
Feb 03, 2015 524.90 529.14 519.00 527.00 3,233 +2.27(+0.43%)
Feb 02, 2015 532.62 535.67 520.54 524.73 3,242 -4.45(-0.84%)
Jan 30, 2015 523.02 534.39 522.80 529.18 6,589 +1.69(+0.32%)
Jan 29, 2015 532.15 537.08 527.49 527.49 1,392 -7.51(-1.40%)
Jan 28, 2015 538.14 550.63 535.00 535.00 5,510 -0.65(-0.12%)
Jan 27, 2015 521.61 539.00 519.49 535.65 6,292 +14.08(+2.70%)
Jan 26, 2015 525.05 528.35 518.00 521.57 1,640 -2.93(-0.56%)
Jan 23, 2015 513.63 529.00 512.63 524.50 5,826 +8.63(+1.67%)
Jan 22, 2015 504.00 519.50 501.00 515.87 5,678 +13.12(+2.61%)
Jan 21, 2015 499.00 503.60 492.18 502.75 4,102 -1.37(-0.27%)
Jan 20, 2015 503.81 507.22 498.00 504.12 3,064 -1.24(-0.25%)
Jan 16, 2015 505.36 505.36 505.36 0 -4.82(-0.94%)
Jan 15, 2015 509.49 516.53 504.72 510.18 21,730 -3.82(-0.74%)
Jan 14, 2015 502.38 515.80 501.67 514.00 8,747 +10.52(+2.09%)
Jan 13, 2015 503.48 0 +3.50(+0.70%)
Jan 12, 2015 506.91 506.91 496.69 499.98 3,758 -8.24(-1.62%)
Jan 09, 2015 505.49 508.49 504.88 508.22 947 +0.69(+0.14%)
Jan 08, 2015 512.53 513.59 502.57 507.53 8,978 -3.47(-0.68%)
Jan 07, 2015 511.16 513.10 509.00 511.00 3,363 +2.25(+0.44%)
Jan 06, 2015 513.02 513.10 504.00 508.75 3,078 -4.12(-0.80%)
Jan 05, 2015 506.11 512.88 503.00 512.87 10,488 +1.75(+0.34%)
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.