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

Fairfax Financial Holdings Limited (OP: FRFHF )

1,131.85 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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, 2023 835.45 835.45 820.00 824.48 3,997 -3.52(-0.43%)
Aug 30, 2023 840.12 840.12 818.46 828.00 1,725 +1.95(+0.24%)
Aug 29, 2023 805.00 835.00 805.00 826.05 9,252 -4.95(-0.60%)
Aug 28, 2023 826.13 840.00 826.13 831.00 2,001 -2.72(-0.33%)
Aug 25, 2023 830.50 845.06 830.50 833.72 2,160 -3.33(-0.40%)
Aug 24, 2023 841.00 842.97 829.87 837.05 2,611 -3.95(-0.47%)
Aug 23, 2023 839.72 843.51 820.03 841.00 5,950 +11.22(+1.35%)
Aug 22, 2023 822.07 832.32 812.56 829.78 2,360 +7.31(+0.89%)
Aug 21, 2023 825.00 843.00 813.11 822.47 3,339 -5.12(-0.62%)
Aug 18, 2023 819.00 829.73 811.43 827.59 2,478 +2.58(+0.31%)
Aug 17, 2023 832.00 845.00 819.00 825.01 2,675 -14.37(-1.71%)
Aug 16, 2023 816.00 847.92 816.00 839.38 2,197 -1.62(-0.19%)
Aug 15, 2023 840.20 843.72 834.11 841.00 3,513 +0.81(+0.10%)
Aug 14, 2023 830.21 842.22 822.49 840.20 2,275 +0.65(+0.08%)
Aug 11, 2023 813.45 851.99 813.45 839.55 2,636 +2.60(+0.31%)
Aug 10, 2023 838.17 852.00 830.46 836.95 5,491 -2.01(-0.24%)
Aug 09, 2023 827.00 843.75 811.00 838.96 6,575 +18.66(+2.27%)
Aug 08, 2023 825.00 850.00 807.90 820.30 6,151 -19.52(-2.32%)
Aug 07, 2023 843.04 850.00 834.10 839.82 3,908 -3.18(-0.38%)
Aug 04, 2023 805.00 850.00 805.00 843.00 9,680 +34.44(+4.26%)
Aug 03, 2023 795.00 819.94 795.00 808.56 6,527 -0.62(-0.08%)
Aug 02, 2023 798.86 810.00 793.14 809.18 16,861 +9.18(+1.15%)
Aug 01, 2023 780.00 800.07 780.00 800.00 4,962 +1.94(+0.24%)
Jul 31, 2023 800.00 808.31 794.20 798.06 10,310 -0.44(-0.06%)
Jul 28, 2023 795.00 799.99 770.01 798.50 2,518 +8.30(+1.05%)
Jul 27, 2023 780.00 794.20 778.30 790.20 4,801 +11.98(+1.54%)
Jul 26, 2023 777.13 788.56 773.50 778.22 4,934 +1.22(+0.16%)
Jul 25, 2023 767.20 779.50 761.79 777.00 13,603 +10.50(+1.37%)
Jul 24, 2023 768.88 777.22 765.14 766.50 10,005 -2.23(-0.29%)
Jul 21, 2023 762.00 772.12 725.00 768.73 5,250 +8.06(+1.06%)
Jul 20, 2023 756.67 768.80 748.27 760.67 11,075 +6.59(+0.87%)
Jul 19, 2023 745.08 758.00 744.16 754.08 2,319 +9.01(+1.21%)
Jul 18, 2023 736.00 750.52 731.32 745.07 4,304 +5.83(+0.79%)
Jul 17, 2023 724.96 740.81 722.60 739.24 2,306 +16.82(+2.33%)
Jul 14, 2023 721.00 730.78 718.00 722.42 3,517 -2.27(-0.31%)
Jul 13, 2023 725.03 740.10 720.00 724.69 3,353 -8.33(-1.14%)
Jul 12, 2023 750.00 750.00 732.18 733.02 5,466 +3.12(+0.43%)
Jul 11, 2023 719.00 729.90 717.00 729.90 3,643 +10.61(+1.48%)
Jul 10, 2023 725.01 730.00 719.18 719.29 2,591 -4.71(-0.65%)
Jul 07, 2023 725.00 726.98 714.94 724.00 4,370 +2.17(+0.30%)
Jul 06, 2023 740.00 747.42 721.32 721.83 26,913 -22.25(-2.99%)
Jul 05, 2023 740.03 750.49 740.03 744.08 3,192 -8.67(-1.15%)
Jul 03, 2023 740.00 755.00 740.00 752.75 1,574 +3.85(+0.51%)
Jun 30, 2023 759.00 759.00 744.91 748.90 11,212 +4.72(+0.63%)
Jun 29, 2023 750.00 754.00 740.02 744.18 42,901 -5.92(-0.79%)
Jun 28, 2023 752.41 760.82 748.66 750.10 10,120 -2.89(-0.38%)
Jun 27, 2023 747.90 759.02 738.12 752.99 2,431 +7.99(+1.07%)
Jun 26, 2023 740.00 750.00 730.00 745.00 3,091 +14.15(+1.94%)
Jun 23, 2023 737.37 743.71 726.63 730.85 1,878 -11.40(-1.54%)
Jun 22, 2023 732.58 749.26 732.58 742.25 3,543 -7.49(-1.00%)
Jun 21, 2023 720.00 751.82 720.00 749.74 3,450 +19.04(+2.61%)
Jun 20, 2023 720.00 742.65 720.00 730.70 4,923 -16.45(-2.20%)
Jun 16, 2023 746.23 757.82 745.54 747.15 3,894 -1.96(-0.26%)
Jun 15, 2023 740.76 751.85 733.00 749.11 7,919 +12.86(+1.75%)
Jun 14, 2023 750.00 750.00 731.62 736.25 2,346 -0.84(-0.11%)
Jun 13, 2023 740.00 746.09 736.13 737.09 2,973 +3.43(+0.47%)
Jun 12, 2023 725.91 740.00 725.80 733.66 16,895 +3.29(+0.45%)
Jun 09, 2023 730.00 742.00 720.20 730.37 17,950 -10.69(-1.44%)
Jun 08, 2023 765.00 765.00 725.00 741.06 78,643 -22.38(-2.93%)
Jun 07, 2023 738.74 763.44 736.93 763.44 24,614 +24.70(+3.34%)
Jun 06, 2023 730.00 741.77 722.57 738.74 9,901 +5.24(+0.71%)
Jun 05, 2023 737.78 740.00 730.36 733.50 4,698 -0.49(-0.07%)
Jun 02, 2023 727.82 735.89 724.06 733.99 4,015 +14.12(+1.96%)
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.