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 (%)
Jul 31, 2019 467.80 471.49 460.81 463.49 17,968 -3.39(-0.73%)
Jul 30, 2019 468.23 470.87 466.06 466.88 4,457 -2.28(-0.49%)
Jul 29, 2019 475.00 475.00 467.43 469.16 3,092 -0.12(-0.02%)
Jul 26, 2019 468.74 470.13 465.46 469.28 2,200 +2.27(+0.49%)
Jul 25, 2019 469.47 471.80 465.44 467.00 12,267 -2.46(-0.52%)
Jul 24, 2019 468.50 472.28 465.86 469.46 5,110 -0.14(-0.03%)
Jul 23, 2019 473.01 474.89 468.12 469.60 4,581 -2.81(-0.59%)
Jul 22, 2019 473.70 476.81 472.00 472.41 1,838 -2.41(-0.51%)
Jul 19, 2019 476.43 477.09 474.12 474.82 1,600 -2.68(-0.56%)
Jul 18, 2019 476.50 482.80 475.33 477.50 5,012 -0.70(-0.15%)
Jul 17, 2019 478.30 481.58 476.38 478.20 1,403 +1.79(+0.38%)
Jul 16, 2019 483.25 486.80 473.02 476.41 4,362 -6.30(-1.30%)
Jul 15, 2019 477.90 485.00 477.90 482.71 3,108 +3.28(+0.68%)
Jul 12, 2019 486.20 486.20 478.09 479.43 1,900 -3.25(-0.67%)
Jul 11, 2019 486.03 489.30 482.56 482.68 5,045 -6.62(-1.35%)
Jul 10, 2019 486.00 493.00 486.00 489.30 4,821 +2.08(+0.43%)
Jul 09, 2019 484.26 488.21 482.97 487.22 2,297 +2.02(+0.42%)
Jul 08, 2019 488.97 491.72 484.26 485.20 4,182 -6.71(-1.36%)
Jul 05, 2019 489.67 494.15 485.01 491.91 1,900 -0.22(-0.04%)
Jul 03, 2019 483.40 492.83 483.40 492.13 1,200 +6.53(+1.34%)
Jul 02, 2019 491.50 491.50 482.62 485.60 2,666 +0.03(+0.01%)
Jul 01, 2019 492.27 492.27 485.19 485.57 4,040 -4.15(-0.85%)
Jun 28, 2019 497.34 501.18 488.43 489.72 1,700 -8.29(-1.66%)
Jun 27, 2019 498.94 502.00 494.97 498.01 3,679 -2.97(-0.59%)
Jun 26, 2019 491.71 500.98 489.80 500.98 7,840 +8.46(+1.72%)
Jun 25, 2019 495.40 497.00 490.78 492.52 26,166 -2.42(-0.49%)
Jun 24, 2019 488.74 502.75 488.61 494.94 23,306 -1.06(-0.21%)
Jun 21, 2019 498.60 498.75 491.97 496.00 15,100 -1.50(-0.30%)
Jun 20, 2019 492.38 499.41 490.44 497.50 6,121 +10.34(+2.12%)
Jun 19, 2019 479.75 497.49 471.40 487.16 8,778 +7.79(+1.63%)
Jun 18, 2019 475.00 480.00 474.03 479.37 10,064 +2.50(+0.52%)
Jun 17, 2019 470.05 478.26 470.05 476.87 958 +3.38(+0.71%)
Jun 14, 2019 479.33 479.33 471.67 473.49 1,500 -6.99(-1.46%)
Jun 13, 2019 477.38 482.46 476.93 480.48 4,043 +4.35(+0.91%)
Jun 12, 2019 477.96 479.72 475.39 476.13 1,989 -2.12(-0.44%)
Jun 11, 2019 473.56 480.72 473.56 478.25 3,186 +4.47(+0.94%)
Jun 10, 2019 480.92 480.92 467.68 473.78 1,900 -2.06(-0.43%)
Jun 07, 2019 466.13 480.00 466.13 475.84 4,400 +2.09(+0.44%)
Jun 06, 2019 467.82 473.75 459.35 473.75 7,977 +7.03(+1.51%)
Jun 05, 2019 465.17 469.99 462.71 466.72 3,014 +2.60(+0.56%)
Jun 04, 2019 457.06 467.11 457.06 464.12 6,669 +3.08(+0.67%)
Jun 03, 2019 457.00 461.04 455.03 461.04 7,143 +3.21(+0.70%)
May 31, 2019 459.45 461.26 454.70 457.83 6,800 -2.36(-0.51%)
May 30, 2019 458.51 461.23 453.92 460.19 4,435 +1.65(+0.36%)
May 29, 2019 458.31 462.00 456.45 458.54 6,171 -0.23(-0.05%)
May 28, 2019 456.32 461.57 451.20 458.77 8,645 +7.01(+1.55%)
May 24, 2019 446.52 454.49 446.52 451.76 4,000 +1.37(+0.30%)
May 23, 2019 456.34 456.34 445.32 450.40 4,150 -7.67(-1.67%)
May 22, 2019 455.56 462.00 450.26 458.07 4,972 +1.73(+0.38%)
May 21, 2019 454.07 457.79 450.12 456.34 5,855 +5.19(+1.15%)
May 20, 2019 452.00 460.00 450.03 451.15 4,787 -3.30(-0.73%)
May 17, 2019 457.22 457.22 453.06 454.45 17,400 -3.45(-0.75%)
May 16, 2019 458.09 461.94 456.29 457.90 2,554 -1.10(-0.24%)
May 15, 2019 456.00 480.00 456.00 459.00 2,242 -2.60(-0.56%)
May 14, 2019 462.52 465.10 457.19 461.60 3,686 -0.73(-0.16%)
May 13, 2019 457.84 462.35 456.01 462.33 8,739 +1.69(+0.37%)
May 10, 2019 465.64 466.69 457.93 460.64 28,400 -4.30(-0.92%)
May 09, 2019 466.77 467.37 456.23 464.94 19,809 -0.11(-0.02%)
May 08, 2019 468.12 474.14 463.53 465.05 2,387 -3.17(-0.68%)
May 07, 2019 475.32 476.93 467.71 468.22 20,658 -8.60(-1.80%)
May 06, 2019 470.00 476.82 465.30 476.82 14,550 +1.27(+0.27%)
May 03, 2019 479.81 479.99 468.43 475.55 3,000 -2.64(-0.55%)
May 02, 2019 471.22 479.82 471.22 478.19 8,497 -1.05(-0.22%)
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.