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 29, 2022 525.00 543.08 525.00 537.87 3,767 +0.38(+0.07%)
Jul 28, 2022 550.00 550.00 530.17 537.49 2,351 +0.27(+0.05%)
Jul 27, 2022 527.71 540.00 527.71 537.22 2,128 +6.00(+1.13%)
Jul 26, 2022 544.00 544.00 529.50 531.22 1,225 -11.88(-2.19%)
Jul 25, 2022 525.00 543.11 525.00 543.10 1,395 +16.51(+3.14%)
Jul 22, 2022 542.00 543.00 526.59 526.59 2,263 -16.19(-2.98%)
Jul 21, 2022 542.90 555.00 531.89 542.78 5,081 +0.00(+0.00%)
Jul 20, 2022 538.00 544.31 528.24 542.78 5,885 +16.57(+3.15%)
Jul 19, 2022 523.00 533.05 523.00 526.21 1,785 +2.96(+0.57%)
Jul 18, 2022 535.00 535.00 521.62 523.25 2,758 +0.60(+0.11%)
Jul 15, 2022 502.30 528.62 499.60 522.65 1,047 +5.30(+1.03%)
Jul 14, 2022 511.56 521.86 508.00 517.35 5,916 -12.42(-2.34%)
Jul 13, 2022 521.47 532.65 520.45 529.77 2,364 +0.43(+0.08%)
Jul 12, 2022 510.50 554.41 501.01 529.34 4,049 -2.93(-0.55%)
Jul 11, 2022 515.88 543.49 515.88 532.27 2,004 -14.22(-2.60%)
Jul 08, 2022 550.00 550.00 535.36 546.49 4,719 +6.76(+1.25%)
Jul 07, 2022 524.47 542.34 521.12 539.73 1,611 +15.26(+2.91%)
Jul 06, 2022 491.00 526.82 491.00 524.47 6,397 +21.08(+4.19%)
Jul 05, 2022 495.00 550.05 495.00 503.39 1,885 -34.41(-6.40%)
Jul 01, 2022 479.30 537.81 479.30 537.81 2,529 +8.71(+1.65%)
Jun 30, 2022 512.96 530.10 487.04 529.10 3,601 +9.64(+1.86%)
Jun 29, 2022 524.00 524.00 506.31 519.45 6,675 +7.94(+1.55%)
Jun 28, 2022 480.00 514.13 480.00 511.51 3,462 +11.28(+2.25%)
Jun 27, 2022 508.27 515.55 494.00 500.23 2,590 +7.27(+1.47%)
Jun 24, 2022 486.00 498.14 486.00 492.96 2,408 +10.56(+2.19%)
Jun 23, 2022 497.00 497.00 480.19 482.40 7,091 -19.24(-3.84%)
Jun 22, 2022 479.36 505.44 479.36 501.64 2,689 +2.19(+0.44%)
Jun 21, 2022 512.25 519.02 498.60 499.45 2,108 +15.10(+3.12%)
Jun 17, 2022 498.00 498.00 481.50 484.35 6,119 -11.90(-2.40%)
Jun 16, 2022 500.50 504.25 480.00 496.25 2,563 -13.04(-2.56%)
Jun 15, 2022 501.00 516.96 500.00 509.29 3,604 +0.32(+0.06%)
Jun 14, 2022 500.10 508.97 500.10 508.97 9,352 +9.16(+1.83%)
Jun 13, 2022 520.00 520.00 497.70 499.81 8,401 -21.47(-4.12%)
Jun 10, 2022 527.26 534.39 520.00 521.29 2,850 -19.76(-3.65%)
Jun 09, 2022 521.51 550.31 521.51 541.05 1,833 -8.20(-1.49%)
Jun 08, 2022 555.00 555.00 535.40 549.25 2,695 +5.95(+1.09%)
Jun 07, 2022 519.79 543.36 519.79 543.30 6,308 +4.23(+0.78%)
Jun 06, 2022 530.00 544.28 511.24 539.07 1,512 +5.15(+0.96%)
Jun 03, 2022 564.00 564.00 532.89 533.92 2,108 -11.25(-2.06%)
Jun 02, 2022 549.00 554.89 544.64 545.17 9,497 -8.83(-1.59%)
Jun 01, 2022 555.00 559.02 545.53 554.00 4,281 -0.75(-0.13%)
May 31, 2022 547.50 559.05 538.22 554.75 8,679 +10.21(+1.87%)
May 27, 2022 551.00 554.84 525.17 544.54 2,034 -4.31(-0.79%)
May 26, 2022 509.26 550.65 509.26 548.85 7,853 +11.07(+2.06%)
May 25, 2022 521.49 537.78 521.49 537.78 2,896 +11.48(+2.18%)
May 24, 2022 515.00 529.42 499.65 526.30 1,729 -7.65(-1.43%)
May 23, 2022 542.00 542.00 500.15 533.95 3,233 +8.53(+1.62%)
May 20, 2022 540.00 544.61 519.30 525.42 9,302 -12.00(-2.23%)
May 19, 2022 528.22 543.69 528.22 537.42 3,179 +4.03(+0.76%)
May 18, 2022 510.70 542.68 510.70 533.39 2,090 -10.61(-1.95%)
May 17, 2022 531.44 544.01 531.44 544.00 18,075 +11.16(+2.10%)
May 16, 2022 543.15 543.15 517.76 532.84 5,513 +10.68(+2.05%)
May 13, 2022 499.50 524.30 499.50 522.16 6,030 +18.06(+3.58%)
May 12, 2022 517.41 517.41 499.00 504.10 4,256 -8.90(-1.73%)
May 11, 2022 509.99 519.33 502.16 513.00 6,048 +3.01(+0.59%)
May 10, 2022 501.00 519.05 501.00 509.99 10,305 -4.01(-0.78%)
May 09, 2022 516.35 521.76 513.32 514.00 33,739 -9.62(-1.84%)
May 06, 2022 519.98 527.63 519.62 523.62 3,699 -3.97(-0.75%)
May 05, 2022 565.00 565.00 524.18 527.59 3,152 -22.41(-4.07%)
May 04, 2022 533.68 554.54 531.67 550.00 17,039 +15.78(+2.95%)
May 03, 2022 510.24 537.34 510.24 534.22 3,576 +21.22(+4.14%)
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.