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

Fairfax Financial Holdings Limited (OP: FRFHF )

1,128.99 -2.86 (-0.25%)
Streaming Delayed Price Updated: 3:53 PM 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 (%)
Jul 31, 2012 379.71 379.71 372.73 376.30 2,428 -3.54(-0.93%)
Jul 30, 2012 375.93 379.84 374.29 379.84 1,719 +3.84(+1.02%)
Jul 27, 2012 377.18 377.27 369.44 376.00 1,745 +1.00(+0.27%)
Jul 26, 2012 370.65 375.68 368.87 375.00 1,963 +3.99(+1.08%)
Jul 25, 2012 368.29 371.92 368.29 371.01 2,290 +5.30(+1.45%)
Jul 24, 2012 377.45 378.45 363.56 365.71 6,071 -14.59(-3.84%)
Jul 23, 2012 376.98 381.20 372.76 380.30 1,958 -1.10(-0.29%)
Jul 20, 2012 387.27 389.47 379.24 381.40 13,397 -7.40(-1.90%)
Jul 19, 2012 387.46 390.77 386.66 388.80 9,680 -0.96(-0.25%)
Jul 18, 2012 385.65 390.25 385.28 389.76 3,084 +3.80(+0.98%)
Jul 17, 2012 382.81 388.37 382.62 385.96 1,403 +2.16(+0.56%)
Jul 16, 2012 387.40 388.13 381.40 383.80 1,980 -2.69(-0.70%)
Jul 14, 2012 389.00 389.55 384.76 386.49 1,272 +0.00(+0.00%)
Jul 13, 2012 389.00 389.55 384.76 386.49 1,272 -1.68(-0.43%)
Jul 12, 2012 383.46 388.17 380.40 388.17 1,241 +5.78(+1.51%)
Jul 11, 2012 383.22 388.71 380.52 382.39 10,682 +3.53(+0.93%)
Jul 10, 2012 380.24 384.52 378.59 378.86 9,584 -2.11(-0.55%)
Jul 09, 2012 383.86 387.01 379.80 380.97 4,213 -6.38(-1.65%)
Jul 06, 2012 388.36 394.02 384.82 387.35 2,360 -7.27(-1.84%)
Jul 05, 2012 391.51 397.12 391.51 394.62 3,394 -0.00(-0.00%)
Jul 03, 2012 398.07 398.07 393.71 394.62 3,159 -1.38(-0.35%)
Jul 02, 2012 391.30 396.64 391.30 396.00 1,424 +4.30(+1.10%)
Jun 29, 2012 390.23 393.00 387.04 391.70 2,433 +4.56(+1.18%)
Jun 28, 2012 386.71 389.43 384.00 387.14 10,114 +0.38(+0.10%)
Jun 27, 2012 375.34 386.76 373.76 386.76 18,066 +11.06(+2.95%)
Jun 26, 2012 366.54 376.35 366.54 375.69 12,950 +8.69(+2.37%)
Jun 25, 2012 375.02 376.61 364.02 367.00 26,465 -9.20(-2.45%)
Jun 22, 2012 376.13 381.22 375.61 376.20 5,300 -4.74(-1.25%)
Jun 21, 2012 382.78 385.95 375.68 380.95 1,732 -2.58(-0.67%)
Jun 20, 2012 381.82 384.49 380.40 383.53 1,242 +2.94(+0.77%)
Jun 19, 2012 380.45 381.92 379.30 380.58 5,623 -0.42(-0.11%)
Jun 18, 2012 381.00 383.97 379.51 381.00 3,050 -2.88(-0.75%)
Jun 15, 2012 384.86 387.58 383.88 383.88 2,850 -5.24(-1.35%)
Jun 14, 2012 391.05 391.18 385.00 389.11 25,285 -1.14(-0.29%)
Jun 13, 2012 388.00 392.85 387.70 390.25 2,595 -0.43(-0.11%)
Jun 12, 2012 389.09 392.02 386.01 390.68 2,075 +2.02(+0.52%)
Jun 11, 2012 389.19 389.50 383.44 388.66 2,735 -1.19(-0.31%)
Jun 08, 2012 389.00 389.85 386.89 389.85 2,718 +0.73(+0.19%)
Jun 07, 2012 390.07 394.01 387.63 389.12 1,831 +1.02(+0.26%)
Jun 06, 2012 386.86 390.18 385.70 388.10 3,842 +2.11(+0.55%)
Jun 05, 2012 397.68 397.85 384.90 385.99 979 -10.01(-2.53%)
Jun 04, 2012 385.33 396.00 385.29 396.00 5,414 +9.27(+2.40%)
Jun 02, 2012 392.81 392.81 384.89 386.73 3,525 +0.00(+0.00%)
Jun 01, 2012 392.81 392.81 384.89 386.73 3,525 -1.13(-0.29%)
May 31, 2012 392.55 392.55 386.35 387.86 2,407 -2.22(-0.57%)
May 30, 2012 391.32 391.54 388.30 390.08 2,068 -1.01(-0.26%)
May 29, 2012 395.85 399.55 389.91 391.09 3,822 -4.45(-1.13%)
May 25, 2012 399.06 399.47 393.49 395.54 1,588 -2.72(-0.68%)
May 24, 2012 399.04 403.84 396.00 398.26 2,262 -0.77(-0.19%)
May 23, 2012 398.61 404.00 398.61 399.03 3,977 -0.84(-0.21%)
May 22, 2012 397.76 406.90 396.77 399.87 1,822 -0.08(-0.02%)
May 21, 2012 400.00 400.00 394.39 399.95 1,162 -0.05(-0.01%)
May 18, 2012 403.91 405.00 400.00 400.00 3,046 -2.96(-0.73%)
May 17, 2012 407.93 408.54 402.00 402.96 869 -7.00(-1.71%)
May 16, 2012 410.39 412.88 407.75 409.96 846 -1.98(-0.48%)
May 15, 2012 410.34 413.90 408.60 411.95 1,222 +3.15(+0.77%)
May 14, 2012 415.15 419.26 408.80 408.80 20,559 -8.10(-1.94%)
May 11, 2012 414.00 417.95 412.35 416.90 2,013 +3.65(+0.88%)
May 10, 2012 414.25 414.95 410.84 413.25 2,403 +3.26(+0.80%)
May 09, 2012 405.94 411.40 405.94 409.99 3,476 -1.12(-0.27%)
May 08, 2012 405.44 411.33 405.44 411.11 5,131 +1.11(+0.27%)
May 07, 2012 406.09 410.00 404.10 410.00 3,147 +6.04(+1.50%)
May 04, 2012 404.54 406.80 403.20 403.96 2,444 -3.04(-0.75%)
May 03, 2012 406.80 408.00 405.87 407.00 4,668 +0.00(+0.00%)
May 02, 2012 405.50 408.35 404.99 407.00 714 -0.62(-0.15%)
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.