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

Fairfax Financial Holdings Limited (OP: FRFHF )

1,133.93 +2.08 (+0.18%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 23, 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, 2020 301.00 310.00 300.04 308.84 7,164 +6.95(+2.30%)
Jun 29, 2020 321.10 321.10 300.67 301.89 8,847 -2.14(-0.70%)
Jun 26, 2020 301.58 307.44 296.77 304.03 6,700 -1.41(-0.46%)
Jun 25, 2020 305.50 308.05 301.00 305.44 11,280 -4.01(-1.30%)
Jun 24, 2020 310.01 315.13 304.99 309.45 7,465 -6.80(-2.15%)
Jun 23, 2020 310.00 320.00 310.00 316.25 4,501 +1.41(+0.45%)
Jun 22, 2020 310.74 316.88 297.72 314.84 4,821 +2.17(+0.69%)
Jun 19, 2020 316.01 318.12 310.48 312.67 13,000 -1.62(-0.52%)
Jun 18, 2020 323.00 323.54 312.85 314.29 9,845 -8.50(-2.63%)
Jun 17, 2020 340.05 341.62 321.50 322.79 8,254 -14.18(-4.21%)
Jun 16, 2020 330.00 343.00 320.08 336.97 15,881 +27.89(+9.02%)
Jun 15, 2020 302.44 317.00 296.26 309.08 9,652 -1.09(-0.35%)
Jun 12, 2020 302.51 315.69 300.48 310.18 7,000 +10.64(+3.55%)
Jun 11, 2020 301.96 305.00 286.70 299.54 9,036 -12.89(-4.13%)
Jun 10, 2020 318.00 318.00 308.32 312.43 18,545 -4.82(-1.52%)
Jun 09, 2020 317.81 322.98 312.68 317.25 7,269 -13.08(-3.96%)
Jun 08, 2020 327.45 334.00 321.38 330.33 14,437 +3.67(+1.12%)
Jun 05, 2020 332.09 341.06 311.36 326.66 13,000 +7.63(+2.39%)
Jun 04, 2020 325.08 325.08 310.00 319.03 6,673 +3.93(+1.25%)
Jun 03, 2020 295.39 316.78 292.00 315.10 25,553 +21.55(+7.34%)
Jun 02, 2020 284.73 293.55 280.69 293.55 38,458 +8.82(+3.10%)
Jun 01, 2020 267.11 288.50 267.11 284.73 25,671 +6.47(+2.33%)
May 29, 2020 273.20 281.41 273.20 278.26 14,200 +0.23(+0.08%)
May 28, 2020 271.32 285.18 263.71 278.03 40,510 +5.83(+2.14%)
May 27, 2020 274.22 278.92 267.43 272.20 25,589 +1.20(+0.44%)
May 26, 2020 268.82 272.98 261.95 271.00 39,106 +19.69(+7.83%)
May 22, 2020 249.91 254.09 246.75 251.31 24,000 -4.16(-1.63%)
May 21, 2020 252.34 258.02 244.00 255.48 25,070 +4.66(+1.86%)
May 20, 2020 247.11 251.55 241.50 250.82 33,378 +7.32(+3.01%)
May 19, 2020 255.19 257.33 243.47 243.50 19,250 -6.50(-2.60%)
May 18, 2020 254.00 276.54 245.00 250.00 20,747 +1.97(+0.79%)
May 15, 2020 240.00 252.00 238.51 248.03 21,900 +3.88(+1.59%)
May 14, 2020 223.52 244.34 223.52 244.15 21,622 +13.50(+5.85%)
May 13, 2020 244.00 245.41 227.09 230.65 15,960 -13.37(-5.48%)
May 12, 2020 263.96 263.96 243.23 244.02 18,255 -7.14(-2.84%)
May 11, 2020 249.10 253.28 245.75 251.16 33,604 +1.40(+0.56%)
May 08, 2020 252.64 257.41 247.50 249.76 34,400 +0.76(+0.31%)
May 07, 2020 276.00 276.00 249.00 249.00 48,450 -7.78(-3.03%)
May 06, 2020 252.20 258.97 246.00 256.78 42,885 +5.70(+2.27%)
May 05, 2020 259.97 261.85 241.00 251.08 13,545 -0.07(-0.03%)
May 04, 2020 267.84 267.84 243.75 251.15 22,076 -5.00(-1.95%)
May 01, 2020 270.00 276.83 254.00 256.15 25,700 -17.25(-6.31%)
Apr 30, 2020 302.83 302.83 272.50 273.40 34,145 -17.00(-5.85%)
Apr 29, 2020 288.70 295.01 283.26 290.40 35,488 +8.08(+2.86%)
Apr 28, 2020 306.36 327.32 281.57 282.32 8,387 -20.06(-6.63%)
Apr 27, 2020 277.61 306.00 275.62 302.38 12,071 +26.76(+9.71%)
Apr 24, 2020 275.00 285.51 271.41 275.62 10,000 -4.97(-1.77%)
Apr 23, 2020 275.00 283.89 275.00 280.59 13,716 +4.22(+1.53%)
Apr 22, 2020 275.50 284.19 272.00 276.37 7,306 -0.66(-0.24%)
Apr 21, 2020 281.23 284.23 272.90 277.03 16,088 -10.24(-3.56%)
Apr 20, 2020 299.65 301.18 285.43 287.27 6,047 -12.51(-4.17%)
Apr 17, 2020 276.05 301.51 276.05 299.78 14,300 +26.68(+9.77%)
Apr 16, 2020 280.82 284.87 271.23 273.10 16,714 -5.91(-2.12%)
Apr 15, 2020 284.14 295.54 279.00 279.01 15,831 -13.52(-4.62%)
Apr 14, 2020 293.95 302.29 287.36 292.53 9,071 +0.03(+0.01%)
Apr 13, 2020 287.64 293.61 286.00 292.50 5,735 +5.03(+1.75%)
Apr 09, 2020 289.00 291.88 280.69 287.47 81,500 +1.09(+0.38%)
Apr 08, 2020 293.24 293.24 269.00 286.38 15,347 +3.38(+1.19%)
Apr 07, 2020 284.09 299.00 265.00 283.00 27,876 +7.26(+2.63%)
Apr 06, 2020 282.13 305.33 271.00 275.74 6,652 +8.40(+3.14%)
Apr 03, 2020 296.13 296.13 266.67 267.34 20,900 -17.92(-6.28%)
Apr 02, 2020 274.59 291.38 274.59 285.26 19,114 +7.01(+2.52%)
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.