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

Fairfax Financial Holdings Limited (OP: FRFHF )

1,134.03 +2.18 (+0.19%)
Streaming Delayed Price Updated: 10:05 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 (%)
Jul 30, 2021 430.20 432.00 419.00 421.94 71,535 +6.04(+1.45%)
Jul 29, 2021 410.56 416.87 409.31 415.90 20,694 +7.51(+1.84%)
Jul 28, 2021 410.39 410.39 404.99 408.39 14,210 +0.40(+0.10%)
Jul 27, 2021 413.10 413.81 405.37 407.99 8,762 -5.29(-1.28%)
Jul 26, 2021 424.58 428.00 400.00 413.28 7,148 -6.07(-1.45%)
Jul 23, 2021 419.67 422.31 418.69 419.35 1,921 +0.33(+0.08%)
Jul 22, 2021 418.79 425.80 418.79 419.02 5,357 -2.47(-0.59%)
Jul 21, 2021 424.73 425.86 419.26 421.49 7,899 +4.87(+1.17%)
Jul 20, 2021 416.90 423.23 414.00 416.62 2,390 +1.02(+0.25%)
Jul 19, 2021 426.00 429.48 413.25 415.60 13,352 -12.40(-2.90%)
Jul 16, 2021 428.71 431.50 426.57 428.00 7,032 -0.36(-0.08%)
Jul 15, 2021 433.72 435.83 426.25 428.36 4,888 -6.65(-1.53%)
Jul 14, 2021 432.55 437.37 432.55 435.01 5,145 +0.66(+0.15%)
Jul 13, 2021 440.00 440.00 432.26 434.34 3,420 -3.76(-0.86%)
Jul 12, 2021 437.70 442.70 436.99 438.10 4,566 -2.90(-0.66%)
Jul 09, 2021 437.33 444.86 436.96 441.00 6,209 +4.08(+0.93%)
Jul 08, 2021 437.40 440.00 429.30 436.92 10,805 -5.68(-1.28%)
Jul 07, 2021 450.00 451.19 441.65 442.60 3,397 -7.17(-1.59%)
Jul 06, 2021 453.33 455.50 447.80 449.77 18,327 +14.02(+3.22%)
Jul 02, 2021 439.02 443.31 434.25 435.75 11,656 -3.82(-0.87%)
Jul 01, 2021 438.45 443.90 437.00 439.57 21,068 +1.66(+0.38%)
Jun 30, 2021 435.50 444.00 435.50 437.91 18,915 -3.59(-0.81%)
Jun 29, 2021 444.45 447.50 440.90 441.50 21,272 -8.33(-1.85%)
Jun 28, 2021 453.86 454.98 449.05 449.83 2,524 -4.51(-0.99%)
Jun 25, 2021 447.25 455.62 447.25 454.34 3,177 +6.35(+1.42%)
Jun 24, 2021 442.76 448.78 441.78 447.99 9,867 +6.69(+1.52%)
Jun 23, 2021 447.83 455.04 440.95 441.30 10,590 -6.53(-1.46%)
Jun 22, 2021 441.62 449.75 437.60 447.83 2,876 +6.72(+1.52%)
Jun 21, 2021 436.24 442.25 432.00 441.11 2,711 +5.04(+1.16%)
Jun 18, 2021 445.07 447.84 433.59 436.07 9,199 -12.78(-2.85%)
Jun 17, 2021 449.09 455.80 447.00 448.85 3,472 -2.73(-0.60%)
Jun 16, 2021 455.00 459.65 451.00 451.58 3,467 -3.74(-0.82%)
Jun 15, 2021 456.68 457.75 453.75 455.32 7,352 -3.61(-0.79%)
Jun 14, 2021 460.47 462.50 458.10 458.93 3,835 -1.26(-0.27%)
Jun 11, 2021 464.11 464.11 459.32 460.19 4,142 -3.04(-0.66%)
Jun 10, 2021 465.00 467.59 461.04 463.23 6,781 -2.21(-0.47%)
Jun 09, 2021 469.53 470.64 464.99 465.44 2,462 -5.20(-1.11%)
Jun 08, 2021 466.59 470.88 465.19 470.64 13,247 +2.22(+0.47%)
Jun 07, 2021 473.88 473.88 466.72 468.42 8,274 -4.12(-0.87%)
Jun 04, 2021 476.91 480.05 471.80 472.54 5,491 -0.84(-0.18%)
Jun 03, 2021 464.00 475.91 464.00 473.38 7,320 +7.18(+1.54%)
Jun 02, 2021 466.54 471.67 464.13 466.20 2,882 -1.21(-0.26%)
Jun 01, 2021 470.00 472.66 467.04 467.41 2,486 -2.54(-0.54%)
May 28, 2021 469.09 472.00 467.93 469.95 5,909 +0.95(+0.20%)
May 27, 2021 464.17 469.00 461.80 469.00 36,400 +6.65(+1.44%)
May 26, 2021 466.38 469.40 457.00 462.35 4,510 -6.15(-1.31%)
May 25, 2021 466.57 470.48 466.18 468.50 1,797 -1.26(-0.27%)
May 24, 2021 455.00 473.68 455.00 469.76 2,524 +0.28(+0.06%)
May 21, 2021 470.04 473.98 466.06 469.48 4,232 +0.45(+0.10%)
May 20, 2021 464.63 471.29 464.63 469.03 2,993 +5.66(+1.22%)
May 19, 2021 468.00 469.37 462.27 463.36 12,717 -7.09(-1.51%)
May 18, 2021 468.94 473.60 468.50 470.45 1,283 -2.25(-0.47%)
May 17, 2021 465.21 472.73 465.21 472.69 2,339 +2.00(+0.42%)
May 14, 2021 465.76 472.39 465.67 470.70 3,844 +6.99(+1.51%)
May 13, 2021 461.83 468.34 461.26 463.71 8,612 -0.09(-0.02%)
May 12, 2021 466.47 472.26 462.26 463.80 10,173 -6.16(-1.31%)
May 11, 2021 471.24 473.34 467.65 469.96 3,754 -6.22(-1.31%)
May 10, 2021 475.09 479.69 473.61 476.18 9,507 +2.61(+0.55%)
May 07, 2021 473.04 475.74 468.00 473.57 4,934 +2.52(+0.53%)
May 06, 2021 470.42 472.79 467.97 471.05 4,002 +0.59(+0.13%)
May 05, 2021 460.70 473.42 457.65 470.46 6,407 +12.78(+2.79%)
May 04, 2021 466.49 466.49 455.46 457.68 4,886 -6.60(-1.42%)
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.