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 (%)
Apr 30, 2010 372.01 377.13 371.08 377.13 9,125 +9.63(+2.62%)
Apr 29, 2010 367.21 369.00 366.00 367.50 6,498 +2.66(+0.73%)
Apr 28, 2010 364.48 369.67 363.78 364.84 5,493 +0.86(+0.24%)
Apr 27, 2010 370.00 371.96 362.54 363.99 9,721 -8.01(-2.15%)
Apr 26, 2010 379.12 380.90 371.53 372.00 3,314 -7.73(-2.04%)
Apr 23, 2010 376.47 383.36 376.47 379.73 11,130 +1.66(+0.44%)
Apr 22, 2010 374.00 378.57 373.31 378.07 4,314 +2.93(+0.78%)
Apr 21, 2010 374.79 377.00 373.63 375.14 780 -0.22(-0.06%)
Apr 20, 2010 370.50 376.30 370.00 375.36 11,089 +8.78(+2.40%)
Apr 19, 2010 358.75 366.90 358.75 366.58 7,298 +6.49(+1.80%)
Apr 16, 2010 364.28 364.67 359.00 360.09 6,567 -4.56(-1.25%)
Apr 15, 2010 372.52 372.52 363.10 364.65 6,657 -6.19(-1.67%)
Apr 14, 2010 371.25 373.50 368.33 370.84 3,917 +4.94(+1.35%)
Apr 13, 2010 368.01 371.17 364.50 365.90 4,457 -4.92(-1.33%)
Apr 12, 2010 372.74 374.78 370.01 370.82 11,144 +1.07(+0.29%)
Apr 09, 2010 363.61 370.08 360.79 369.75 5,773 +5.15(+1.41%)
Apr 08, 2010 370.17 370.17 361.80 364.60 6,984 -6.09(-1.64%)
Apr 07, 2010 374.21 374.77 370.00 370.69 19,179 -3.48(-0.93%)
Apr 06, 2010 373.52 379.51 373.39 374.17 5,219 -0.44(-0.12%)
Apr 05, 2010 372.77 376.66 370.66 374.61 3,412 +0.41(+0.11%)
Apr 01, 2010 374.20 374.20 374.20 0 -0.84(-0.22%)
Mar 31, 2010 368.58 375.77 364.22 375.04 2,664 +9.35(+2.56%)
Mar 30, 2010 368.28 368.41 364.76 365.69 2,104 -1.25(-0.34%)
Mar 29, 2010 365.04 369.30 365.04 366.94 2,382 +1.96(+0.54%)
Mar 26, 2010 370.09 370.50 363.20 364.98 3,221 -6.01(-1.62%)
Mar 25, 2010 370.12 372.80 369.53 370.99 4,242 +3.21(+0.87%)
Mar 24, 2010 369.29 369.29 366.45 367.78 3,379 -4.52(-1.21%)
Mar 23, 2010 366.73 372.51 365.99 372.30 3,978 +2.87(+0.78%)
Mar 22, 2010 365.59 369.76 363.10 369.43 2,885 +1.39(+0.38%)
Mar 19, 2010 371.49 374.18 365.94 368.04 5,171 -3.79(-1.02%)
Mar 18, 2010 371.03 374.32 370.00 371.83 2,601 +2.28(+0.62%)
Mar 17, 2010 376.27 376.33 369.55 369.55 2,379 -3.65(-0.98%)
Mar 16, 2010 375.47 375.47 371.97 373.20 4,015 -0.46(-0.12%)
Mar 15, 2010 369.36 373.66 369.36 373.66 4,381 +5.16(+1.40%)
Mar 12, 2010 370.62 373.04 368.50 368.50 4,445 +1.53(+0.42%)
Mar 11, 2010 363.25 366.97 360.87 366.97 3,137 +4.01(+1.10%)
Mar 10, 2010 364.10 365.64 362.07 362.96 2,215 +0.52(+0.14%)
Mar 09, 2010 361.87 364.72 361.00 362.44 3,968 -1.26(-0.35%)
Mar 08, 2010 364.19 370.00 361.33 363.70 3,833 +3.37(+0.94%)
Mar 05, 2010 360.66 361.47 357.56 360.33 2,194 +1.52(+0.42%)
Mar 04, 2010 354.00 358.81 354.00 358.81 1,738 +6.81(+1.94%)
Mar 03, 2010 352.95 352.95 351.01 352.00 1,210 +2.04(+0.58%)
Mar 02, 2010 348.25 354.48 348.25 349.95 1,850 +3.06(+0.88%)
Mar 01, 2010 345.82 346.89 342.89 346.89 5,784 +1.78(+0.52%)
Feb 26, 2010 345.24 346.05 344.48 345.11 4,296 +1.49(+0.43%)
Feb 25, 2010 342.59 343.62 341.50 343.62 1,530 -5.96(-1.71%)
Feb 24, 2010 348.74 350.81 348.74 349.58 520 +2.58(+0.74%)
Feb 23, 2010 351.70 351.70 344.60 347.00 4,190 -9.47(-2.66%)
Feb 22, 2010 358.67 358.67 355.50 356.47 983 -1.70(-0.48%)
Feb 19, 2010 355.65 358.18 350.00 358.18 7,654 +1.18(+0.33%)
Feb 18, 2010 352.29 357.00 352.29 357.00 935 +2.36(+0.67%)
Feb 17, 2010 356.18 356.18 354.64 354.64 2,530 +1.68(+0.48%)
Feb 16, 2010 358.46 358.46 352.96 352.96 3,745 -2.58(-0.73%)
Feb 12, 2010 355.54 355.54 355.54 0 -1.46(-0.41%)
Feb 11, 2010 354.00 357.00 354.00 357.00 2,256 +6.25(+1.78%)
Feb 10, 2010 351.00 351.00 350.26 350.75 2,885 +1.14(+0.32%)
Feb 09, 2010 348.00 349.61 346.20 349.61 1,070 -2.22(-0.63%)
Feb 08, 2010 352.15 352.26 351.63 351.83 1,033 +6.83(+1.98%)
Feb 05, 2010 342.29 346.00 342.29 345.00 4,222 +4.00(+1.17%)
Feb 04, 2010 349.19 349.79 341.00 341.00 3,490 -3.41(-0.99%)
Feb 03, 2010 343.67 344.68 343.67 344.41 1,240 -0.79(-0.23%)
Feb 02, 2010 338.00 345.55 338.00 345.20 3,377 +9.45(+2.81%)
Feb 01, 2010 339.00 339.75 335.00 335.75 8,765 -3.25(-0.96%)
Jan 29, 2010 345.11 345.11 338.73 339.00 4,687 -4.29(-1.25%)
Jan 28, 2010 347.45 347.45 343.29 343.29 3,269 -2.14(-0.62%)
Jan 27, 2010 339.73 345.43 339.73 345.43 8,795 +4.43(+1.30%)
Jan 26, 2010 347.86 347.96 340.66 341.00 3,391 -6.00(-1.73%)
Jan 25, 2010 346.31 347.54 345.11 347.00 6,051 -0.65(-0.19%)
Jan 22, 2010 347.60 350.00 346.93 347.65 5,045 -1.30(-0.37%)
Jan 21, 2010 358.07 358.07 347.76 348.95 15,136 -10.01(-2.79%)
Jan 20, 2010 360.36 361.01 357.65 358.96 7,131 -9.14(-2.48%)
Jan 19, 2010 371.31 371.31 365.07 368.10 10,091 -9.09(-2.41%)
Jan 15, 2010 377.19 377.19 377.19 0 -7.87(-2.04%)
Jan 14, 2010 385.29 385.37 385.06 385.06 2,161 -2.99(-0.77%)
Jan 13, 2010 387.17 389.72 387.17 388.05 940 +4.08(+1.06%)
Jan 12, 2010 383.25 385.00 382.88 383.97 2,032 -0.05(-0.01%)
Jan 11, 2010 385.14 387.00 383.60 384.02 2,357 -1.03(-0.27%)
Jan 08, 2010 387.70 388.48 385.05 385.05 6,692 -4.51(-1.16%)
Jan 07, 2010 390.00 391.25 386.11 389.56 6,672 -1.32(-0.34%)
Jan 06, 2010 392.40 394.00 390.88 390.88 3,852 +0.45(+0.12%)
Jan 05, 2010 390.89 391.77 390.27 390.43 3,773 +0.51(+0.13%)
Jan 04, 2010 392.33 396.00 389.92 389.92 2,349 -0.04(-0.01%)
Dec 31, 2009 389.96 389.96 389.96 0 +1.59(+0.41%)
Dec 30, 2009 389.29 389.34 388.19 388.37 5,377 -5.66(-1.44%)
Dec 29, 2009 399.68 399.68 394.03 394.03 6,236 +5.94(+1.53%)
Dec 28, 2009 396.00 396.00 388.00 388.09 2,204 -9.73(-2.45%)
Dec 24, 2009 390.68 397.82 390.00 397.82 7,954 +9.35(+2.41%)
Dec 23, 2009 373.52 390.15 373.52 388.47 12,095 +18.47(+4.99%)
Dec 22, 2009 361.18 371.37 361.18 370.00 27,632 +10.00(+2.78%)
Dec 21, 2009 362.24 362.24 358.25 360.00 10,096 +0.45(+0.13%)
Dec 18, 2009 355.66 359.55 355.00 359.55 17,543 +12.96(+3.74%)
Dec 17, 2009 346.91 347.84 346.59 346.59 3,780 -6.41(-1.82%)
Dec 16, 2009 344.43 353.00 344.43 353.00 2,720 +9.50(+2.77%)
Dec 15, 2009 345.24 345.88 343.05 343.50 2,749 -3.96(-1.14%)
Dec 14, 2009 349.16 349.16 345.25 347.46 5,011 -0.04(-0.01%)
Dec 11, 2009 352.63 353.64 347.50 347.50 12,531 -6.91(-1.95%)
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.