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 -4.59 (-0.40%)
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 (%)
Sep 30, 2010 407.12 408.00 404.98 407.11 7,703 +2.11(+0.52%)
Sep 29, 2010 407.35 407.35 404.50 405.00 8,499 -1.95(-0.48%)
Sep 28, 2010 407.32 407.34 403.00 406.95 2,117 -0.38(-0.09%)
Sep 27, 2010 407.00 409.61 405.20 407.33 4,622 -0.62(-0.15%)
Sep 24, 2010 405.55 408.57 405.55 407.95 17,243 +3.76(+0.93%)
Sep 23, 2010 397.75 405.79 397.56 404.19 2,953 +4.28(+1.07%)
Sep 22, 2010 399.00 401.45 395.07 399.91 3,479 +0.83(+0.21%)
Sep 21, 2010 399.77 400.07 395.60 399.08 6,148 +1.08(+0.27%)
Sep 20, 2010 394.42 399.42 392.70 398.00 6,886 +8.36(+2.15%)
Sep 17, 2010 401.00 403.70 387.79 389.64 5,139 -10.19(-2.55%)
Sep 15, 2010 406.62 406.62 399.35 399.82 5,935 -8.18(-2.00%)
Sep 14, 2010 410.91 411.02 406.35 408.00 4,170 -3.00(-0.73%)
Sep 13, 2010 407.73 412.90 406.85 411.00 3,183 +2.24(+0.55%)
Sep 10, 2010 404.41 409.70 403.49 408.76 5,047 +3.14(+0.77%)
Sep 09, 2010 406.25 408.00 404.20 405.62 7,876 +2.47(+0.61%)
Sep 08, 2010 406.01 406.01 400.00 403.15 5,085 -0.55(-0.14%)
Sep 07, 2010 403.19 403.70 400.22 403.70 1,625 +0.20(+0.05%)
Sep 03, 2010 399.53 404.40 399.53 403.50 5,371 +5.50(+1.38%)
Sep 02, 2010 396.35 399.68 395.59 398.00 6,497 +0.74(+0.19%)
Sep 01, 2010 399.99 405.00 395.25 397.26 11,254 +4.35(+1.11%)
Aug 31, 2010 387.70 392.93 387.70 392.92 13,223 +1.91(+0.49%)
Aug 30, 2010 387.46 392.28 387.46 391.01 15,458 -0.75(-0.19%)
Aug 27, 2010 391.20 392.28 388.00 391.76 8,571 +1.74(+0.45%)
Aug 26, 2010 390.06 391.36 389.01 390.02 2,615 +1.94(+0.50%)
Aug 25, 2010 388.51 389.63 384.85 388.08 6,338 +0.51(+0.13%)
Aug 24, 2010 389.45 391.05 384.77 387.57 8,250 -6.32(-1.60%)
Aug 23, 2010 394.53 396.30 391.30 393.89 3,415 -0.52(-0.13%)
Aug 20, 2010 395.76 396.23 390.22 394.41 884 -3.88(-0.97%)
Aug 19, 2010 391.93 398.36 391.93 398.29 1,121 +2.54(+0.64%)
Aug 18, 2010 393.38 395.75 390.07 395.75 3,592 +3.54(+0.90%)
Aug 17, 2010 390.80 392.27 390.29 392.21 2,594 +7.17(+1.86%)
Aug 16, 2010 382.88 386.95 380.90 385.04 1,136 +4.62(+1.21%)
Aug 13, 2010 377.76 389.41 377.62 380.42 2,084 +1.42(+0.37%)
Aug 12, 2010 384.99 391.31 377.75 379.00 3,456 -7.42(-1.92%)
Aug 11, 2010 394.00 396.15 385.72 386.42 4,355 -13.36(-3.34%)
Aug 10, 2010 400.08 402.40 395.34 399.78 682 -3.88(-0.96%)
Aug 09, 2010 406.50 406.63 403.59 403.66 15,864 -1.54(-0.38%)
Aug 06, 2010 409.72 409.75 402.18 405.20 2,240 -6.18(-1.50%)
Aug 05, 2010 406.67 412.71 402.91 411.38 3,013 +3.38(+0.83%)
Aug 04, 2010 402.09 408.00 402.05 408.00 6,676 +3.63(+0.90%)
Aug 03, 2010 399.48 404.37 399.31 404.37 12,617 +3.87(+0.97%)
Aug 02, 2010 398.24 402.00 398.24 400.50 3,661 +1.70(+0.43%)
Jul 30, 2010 388.80 399.60 388.80 398.80 9,006 +7.67(+1.96%)
Jul 29, 2010 390.75 393.00 389.21 391.13 1,650 +3.72(+0.96%)
Jul 28, 2010 392.76 393.98 386.94 387.41 753 -5.99(-1.52%)
Jul 27, 2010 398.14 399.80 393.05 393.40 1,466 -2.86(-0.72%)
Jul 26, 2010 393.50 396.81 388.38 396.26 1,639 +3.26(+0.83%)
Jul 23, 2010 390.38 395.56 390.38 393.00 1,227 -3.00(-0.76%)
Jul 22, 2010 392.80 398.71 392.43 396.00 802 +4.23(+1.08%)
Jul 21, 2010 400.57 400.62 389.01 391.77 3,425 -5.23(-1.32%)
Jul 20, 2010 393.56 397.95 390.00 397.00 4,805 +3.45(+0.88%)
Jul 19, 2010 391.31 394.59 391.31 393.55 695 +0.88(+0.22%)
Jul 16, 2010 394.90 395.76 391.61 392.67 2,967 -6.58(-1.65%)
Jul 15, 2010 400.27 401.17 396.40 399.25 3,226 -1.89(-0.47%)
Jul 14, 2010 400.94 402.86 399.27 401.14 1,325 -1.01(-0.25%)
Jul 13, 2010 398.57 402.15 398.00 402.15 17,421 +6.82(+1.73%)
Jul 12, 2010 392.56 397.25 392.56 395.33 6,745 +0.43(+0.11%)
Jul 09, 2010 387.70 395.73 387.56 394.90 9,418 +6.96(+1.79%)
Jul 08, 2010 386.00 388.52 383.37 387.94 8,288 +6.94(+1.82%)
Jul 07, 2010 379.74 381.24 377.71 381.00 8,532 +3.94(+1.04%)
Jul 06, 2010 372.35 385.15 371.54 377.06 4,213 +7.58(+2.05%)
Jul 02, 2010 369.40 371.68 366.00 369.48 3,155 +4.08(+1.12%)
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.