Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fairfax Financial Holdings Limited (OP: FRFHF )

1,142.50 +13.51 (+1.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Jun 30, 2010 373.58 373.58 366.25 370.71 4,199 -1.11(-0.30%)
Jun 29, 2010 368.47 374.98 366.00 371.82 2,766 -8.68(-2.28%)
Jun 25, 2010 373.45 381.31 372.58 380.50 2,889 +9.34(+2.52%)
Jun 24, 2010 370.47 375.24 370.00 371.16 1,226 -4.44(-1.18%)
Jun 23, 2010 375.51 377.50 371.00 375.60 3,805 -6.22(-1.63%)
Jun 22, 2010 380.00 385.00 378.50 381.82 1,886 -1.17(-0.30%)
Jun 21, 2010 382.26 387.50 382.26 382.99 4,790 +2.55(+0.67%)
Jun 18, 2010 387.05 387.05 380.00 380.44 2,150 -2.20(-0.57%)
Jun 17, 2010 380.63 382.64 379.00 382.64 7,349 -1.12(-0.29%)
Jun 16, 2010 385.89 386.68 380.63 383.76 4,552 +2.79(+0.73%)
Jun 15, 2010 382.64 383.00 377.68 380.96 1,362 -2.76(-0.72%)
Jun 14, 2010 384.29 388.49 383.60 383.72 514 +3.00(+0.79%)
Jun 11, 2010 382.12 390.93 380.00 380.72 1,796 -11.47(-2.92%)
Jun 10, 2010 388.80 392.35 388.50 392.19 7,514 +6.27(+1.62%)
Jun 09, 2010 385.60 388.80 384.00 385.92 7,429 +0.32(+0.08%)
Jun 08, 2010 384.51 388.41 379.01 385.60 12,579 +6.60(+1.74%)
Jun 07, 2010 368.97 379.93 368.63 379.00 1,899 +8.07(+2.18%)
Jun 04, 2010 372.63 375.91 369.43 370.93 1,286 -4.37(-1.16%)
Jun 03, 2010 387.67 393.49 374.94 375.30 2,876 -11.05(-2.86%)
Jun 02, 2010 373.00 387.09 373.00 386.35 10,097 +11.23(+2.99%)
Jun 01, 2010 372.39 380.00 370.50 375.12 2,868 -5.68(-1.49%)
May 28, 2010 380.20 381.58 375.89 380.80 5,476 +0.60(+0.16%)
May 27, 2010 376.23 383.93 375.72 380.20 4,608 +7.25(+1.94%)
May 26, 2010 369.93 377.68 369.93 372.95 8,412 +4.45(+1.21%)
May 25, 2010 365.14 368.50 354.81 368.50 33,155 -6.80(-1.81%)
May 24, 2010 376.75 385.00 374.45 375.30 5,268 -1.61(-0.43%)
May 21, 2010 364.79 378.73 364.79 376.91 6,601 +9.80(+2.67%)
May 20, 2010 363.20 367.11 362.07 367.11 5,771 -3.76(-1.01%)
May 19, 2010 370.13 371.23 365.63 370.87 3,048 -2.51(-0.67%)
May 18, 2010 381.02 381.02 371.87 373.38 4,727 -4.62(-1.22%)
May 17, 2010 376.53 379.39 369.53 378.00 6,602 +5.95(+1.60%)
May 14, 2010 382.80 385.21 370.47 372.05 2,390 -16.59(-4.27%)
May 13, 2010 388.00 390.70 386.00 388.64 8,129 +1.45(+0.37%)
May 12, 2010 377.24 387.19 377.24 387.19 5,337 +8.19(+2.16%)
May 11, 2010 377.76 381.53 376.70 379.00 5,037 +4.13(+1.10%)
May 10, 2010 371.00 374.87 366.00 374.87 17,080 +18.46(+5.18%)
May 07, 2010 364.17 364.17 349.60 356.41 15,637 -1.59(-0.44%)
May 06, 2010 365.00 365.92 354.74 358.00 8,363 -6.59(-1.81%)
May 05, 2010 364.92 370.00 362.89 364.59 2,816 -2.09(-0.57%)
May 04, 2010 370.49 372.52 365.83 366.68 1,531 -9.79(-2.60%)
May 03, 2010 380.34 384.73 372.71 376.47 5,281 -0.66(-0.17%)
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%)
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.