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

Fairfax Financial Holdings Limited (OP: FRFHF )

1,138.91 -5.35 (-0.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jan 31, 2011 389.36 390.08 379.00 381.85 9,392 -1.15(-0.30%)
Jan 28, 2011 389.00 389.80 383.00 383.00 3,632 -4.59(-1.18%)
Jan 27, 2011 386.23 388.26 385.00 387.59 3,566 +3.59(+0.94%)
Jan 26, 2011 387.66 390.61 383.15 384.00 3,885 -2.73(-0.71%)
Jan 25, 2011 388.00 389.29 385.00 386.73 4,978 -2.77(-0.71%)
Jan 24, 2011 381.44 390.83 380.84 389.50 10,581 +8.09(+2.12%)
Jan 21, 2011 392.96 396.37 381.07 381.41 9,684 -7.11(-1.83%)
Jan 20, 2011 390.03 392.88 388.00 388.52 8,843 -1.68(-0.43%)
Jan 19, 2011 395.55 396.68 390.00 390.20 8,252 -5.80(-1.46%)
Jan 18, 2011 404.85 404.85 395.00 396.00 7,077 -5.88(-1.46%)
Jan 14, 2011 405.20 408.71 395.00 401.88 8,130 -3.12(-0.77%)
Jan 13, 2011 411.94 413.12 405.00 405.00 8,813 -7.75(-1.88%)
Jan 12, 2011 410.63 413.60 410.29 412.75 3,288 +4.22(+1.03%)
Jan 11, 2011 413.18 413.22 407.68 408.53 5,909 -2.22(-0.54%)
Jan 10, 2011 410.11 411.88 404.36 410.75 3,303 +3.74(+0.92%)
Jan 07, 2011 412.65 413.31 405.42 407.01 7,264 -2.63(-0.64%)
Jan 06, 2011 411.24 411.24 407.05 409.64 2,926 -0.61(-0.15%)
Jan 05, 2011 413.95 416.16 408.50 410.25 7,778 -6.25(-1.50%)
Jan 04, 2011 412.09 417.14 410.76 416.50 3,208 +4.50(+1.09%)
Jan 03, 2011 409.54 412.00 408.84 412.00 4,200 +2.44(+0.60%)
Dec 31, 2010 408.24 410.69 405.83 409.56 2,638 +2.34(+0.57%)
Dec 30, 2010 404.58 408.01 404.58 407.22 4,811 +1.65(+0.41%)
Dec 29, 2010 403.00 406.37 403.00 405.57 3,200 +2.57(+0.64%)
Dec 28, 2010 399.02 404.98 399.02 403.00 3,466 +1.68(+0.42%)
Dec 27, 2010 399.03 401.32 395.47 401.32 3,289 +2.91(+0.73%)
Dec 23, 2010 397.35 400.00 395.14 398.41 2,884 +0.64(+0.16%)
Dec 22, 2010 396.16 398.99 396.15 397.77 2,327 +2.77(+0.70%)
Dec 21, 2010 390.84 396.19 390.84 395.00 6,055 +2.41(+0.61%)
Dec 20, 2010 391.36 395.00 388.84 392.59 5,218 -7.34(-1.84%)
Dec 17, 2010 399.07 400.55 393.54 399.93 10,212 +1.83(+0.46%)
Dec 16, 2010 399.50 401.00 396.05 398.10 5,787 -0.68(-0.17%)
Dec 15, 2010 403.02 406.06 398.54 398.78 2,002 -3.63(-0.90%)
Dec 14, 2010 400.26 406.74 395.96 402.41 8,082 +0.41(+0.10%)
Dec 13, 2010 397.51 402.00 396.55 402.00 4,028 +5.32(+1.34%)
Dec 10, 2010 396.00 399.11 393.20 396.68 12,135 +3.02(+0.77%)
Dec 09, 2010 394.25 396.23 391.00 393.66 21,773 +0.66(+0.17%)
Dec 08, 2010 397.12 397.32 392.96 393.00 29,214 -2.57(-0.65%)
Dec 07, 2010 398.90 398.90 394.00 395.57 16,701 -2.79(-0.70%)
Dec 06, 2010 397.63 399.15 396.50 398.36 16,538 -0.30(-0.08%)
Dec 03, 2010 399.87 399.87 396.64 398.66 4,655 +0.26(+0.07%)
Dec 02, 2010 399.77 401.00 398.00 398.40 27,057 -0.57(-0.14%)
Dec 01, 2010 392.93 399.62 390.63 398.97 8,387 +10.97(+2.83%)
Nov 30, 2010 391.02 391.27 388.00 388.00 3,049 -5.87(-1.49%)
Nov 29, 2010 391.67 394.69 390.00 393.87 2,843 +1.96(+0.50%)
Nov 26, 2010 389.80 394.27 389.53 391.91 3,684 -1.31(-0.33%)
Nov 24, 2010 392.06 393.22 393.22 393.22 5,356 +3.49(+0.90%)
Nov 23, 2010 393.59 393.72 388.44 389.73 9,162 -4.07(-1.03%)
Nov 22, 2010 395.82 396.17 390.98 393.80 11,420 +1.80(+0.46%)
Nov 19, 2010 389.85 394.83 389.85 392.00 5,850 +1.97(+0.50%)
Nov 18, 2010 393.37 395.18 389.75 390.03 4,571 +0.13(+0.03%)
Nov 17, 2010 394.54 394.69 389.19 389.90 12,964 -0.10(-0.03%)
Nov 16, 2010 395.11 395.11 386.33 390.00 9,704 -8.00(-2.01%)
Nov 15, 2010 399.75 400.75 398.00 398.00 5,318 -1.41(-0.35%)
Nov 12, 2010 402.87 404.02 397.95 399.41 15,862 -3.70(-0.92%)
Nov 11, 2010 407.64 407.64 401.50 403.11 5,678 -5.86(-1.43%)
Nov 10, 2010 408.89 410.84 405.68 408.97 7,698 +2.97(+0.73%)
Nov 09, 2010 409.42 410.09 405.25 406.00 11,662 +0.16(+0.04%)
Nov 08, 2010 406.63 408.15 405.00 405.84 8,690 -3.06(-0.75%)
Nov 05, 2010 408.90 408.90 406.00 408.90 5,243 +2.67(+0.66%)
Nov 04, 2010 408.65 409.54 405.99 406.23 2,946 +1.85(+0.46%)
Nov 03, 2010 402.27 405.66 401.00 404.38 2,214 +3.48(+0.87%)
Nov 02, 2010 404.72 405.25 400.10 400.90 4,665 +0.90(+0.22%)
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.