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 (%)
Aug 31, 2016 564.21 569.67 559.25 560.00 3,554 -7.65(-1.35%)
Aug 30, 2016 570.05 570.38 563.78 567.65 1,205 -4.49(-0.78%)
Aug 29, 2016 557.02 572.14 554.00 572.14 1,887 +14.69(+2.63%)
Aug 26, 2016 556.55 560.00 554.00 557.45 5,523 +1.35(+0.24%)
Aug 25, 2016 556.43 558.09 550.30 556.10 2,032 -0.88(-0.16%)
Aug 24, 2016 550.02 557.92 550.02 556.98 1,837 +5.63(+1.02%)
Aug 23, 2016 555.07 555.50 548.00 551.35 2,004 -3.81(-0.69%)
Aug 22, 2016 560.51 560.91 550.00 555.16 2,985 -5.33(-0.95%)
Aug 19, 2016 563.76 565.04 560.00 560.49 3,231 -9.87(-1.73%)
Aug 18, 2016 569.04 572.05 567.49 570.36 816 +3.71(+0.65%)
Aug 17, 2016 569.67 569.67 563.78 566.65 1,048 -0.59(-0.10%)
Aug 16, 2016 566.38 570.00 560.80 567.24 1,261 +3.47(+0.61%)
Aug 15, 2016 564.89 570.00 562.69 563.77 1,046 -1.23(-0.22%)
Aug 12, 2016 562.78 568.16 560.72 565.00 782 +2.72(+0.48%)
Aug 11, 2016 553.56 563.24 552.97 562.28 2,071 +11.28(+2.05%)
Aug 10, 2016 552.08 556.40 549.43 551.00 1,758 +1.56(+0.28%)
Aug 09, 2016 549.01 554.00 545.67 549.44 5,648 -1.17(-0.21%)
Aug 08, 2016 547.62 553.75 547.01 550.60 2,100 -0.34(-0.06%)
Aug 05, 2016 545.62 553.18 541.33 550.94 2,265 +1.40(+0.25%)
Aug 04, 2016 540.15 551.35 538.22 549.54 1,976 +13.36(+2.49%)
Aug 03, 2016 535.62 539.63 531.24 536.18 1,408 -0.31(-0.06%)
Aug 02, 2016 528.01 544.62 528.01 536.49 1,204 +1.50(+0.28%)
Aug 01, 2016 538.79 538.79 534.00 534.99 990 -5.12(-0.95%)
Jul 29, 2016 541.06 544.70 533.74 540.11 683 +0.60(+0.11%)
Jul 28, 2016 530.00 540.30 530.00 539.51 2,139 +9.82(+1.85%)
Jul 27, 2016 522.69 529.87 521.84 529.69 796 +3.86(+0.73%)
Jul 26, 2016 523.04 528.68 518.68 525.83 1,319 +2.80(+0.54%)
Jul 25, 2016 531.97 531.97 521.95 523.03 2,070 -3.18(-0.60%)
Jul 22, 2016 522.00 528.90 519.31 526.21 1,810 +2.80(+0.53%)
Jul 21, 2016 523.93 530.15 522.00 523.41 812 -1.08(-0.21%)
Jul 20, 2016 523.73 531.90 521.90 524.49 1,910 -2.68(-0.51%)
Jul 19, 2016 527.82 535.19 523.00 527.17 1,254 -8.82(-1.64%)
Jul 18, 2016 526.58 535.99 525.49 535.99 1,431 +7.99(+1.51%)
Jul 15, 2016 520.37 532.71 520.37 528.00 1,058 +2.01(+0.38%)
Jul 14, 2016 531.00 531.00 522.50 525.99 1,013 -0.01(-0.00%)
Jul 13, 2016 526.78 531.88 525.93 526.00 1,689 -9.71(-1.81%)
Jul 12, 2016 521.62 535.82 519.81 535.71 1,000 +12.97(+2.48%)
Jul 11, 2016 529.79 530.00 521.44 522.74 1,670 -7.04(-1.33%)
Jul 08, 2016 531.05 526.00 529.78 1,189 -1.27(-0.24%)
Jul 07, 2016 550.00 558.00 531.05 531.05 2,817 -6.89(-1.28%)
Jul 05, 2016 534.00 541.73 528.00 537.94 2,885 -5.10(-0.94%)
Jul 01, 2016 543.04 543.04 543.04 0 +4.02(+0.75%)
Jun 30, 2016 525.01 539.02 518.14 539.02 2,987 +16.17(+3.09%)
Jun 29, 2016 510.05 522.85 510.00 522.85 2,305 +16.90(+3.34%)
Jun 28, 2016 519.28 522.95 504.24 505.95 3,628 -11.01(-2.13%)
Jun 27, 2016 510.00 520.85 510.00 516.96 3,221 +3.71(+0.72%)
Jun 24, 2016 498.89 518.05 498.89 513.25 3,774 +8.28(+1.64%)
Jun 23, 2016 504.00 510.00 503.70 504.97 1,527 +3.96(+0.79%)
Jun 22, 2016 508.58 514.99 500.60 501.01 1,334 -6.89(-1.36%)
Jun 21, 2016 509.78 515.00 506.51 507.90 2,003 -2.10(-0.41%)
Jun 20, 2016 504.19 510.72 503.38 510.00 2,856 +8.00(+1.59%)
Jun 17, 2016 505.00 512.00 502.00 502.00 3,842 +0.00(+0.00%)
Jun 16, 2016 498.31 505.00 495.40 502.00 7,418 -3.39(-0.67%)
Jun 15, 2016 512.76 516.36 501.00 505.39 3,907 -10.90(-2.11%)
Jun 14, 2016 512.80 517.76 508.73 516.29 3,512 +4.33(+0.85%)
Jun 13, 2016 515.54 525.00 511.00 511.96 1,590 -11.19(-2.14%)
Jun 10, 2016 512.09 524.00 510.44 523.15 2,939 +9.15(+1.78%)
Jun 09, 2016 507.73 514.00 504.08 514.00 2,134 +0.00(+0.00%)
Jun 08, 2016 516.74 521.00 510.14 514.00 4,167 +3.33(+0.65%)
Jun 07, 2016 512.71 516.11 505.00 510.67 2,458 -0.96(-0.19%)
Jun 06, 2016 516.00 524.99 510.67 511.63 2,599 -6.36(-1.23%)
Jun 03, 2016 519.82 519.82 512.24 517.99 4,212 +6.66(+1.30%)
Jun 02, 2016 516.45 518.00 510.02 511.33 1,600 -7.67(-1.48%)
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.