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

Fairfax Financial Holdings Limited (OP: FRFHF )

1,145.06 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 28, 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 (%)
Dec 31, 2019 471.00 473.56 467.00 469.11 6,200 +0.67(+0.14%)
Dec 30, 2019 463.07 470.51 455.17 468.44 8,475 +0.22(+0.05%)
Dec 27, 2019 462.32 469.06 462.10 468.22 10,000 +9.57(+2.09%)
Dec 26, 2019 459.00 467.21 458.55 458.65 4,935 -3.35(-0.73%)
Dec 24, 2019 462.73 466.00 460.36 462.00 1,800 -1.06(-0.23%)
Dec 23, 2019 461.73 464.43 460.00 463.06 4,833 +0.16(+0.03%)
Dec 20, 2019 459.96 467.55 459.00 462.90 4,300 +2.94(+0.64%)
Dec 19, 2019 458.30 461.00 453.14 459.96 5,127 +1.49(+0.32%)
Dec 18, 2019 456.49 459.00 454.64 458.47 6,806 +0.83(+0.18%)
Dec 17, 2019 449.87 462.56 449.79 457.64 2,587 -1.76(-0.38%)
Dec 16, 2019 452.54 462.78 451.00 459.40 5,172 +8.10(+1.80%)
Dec 13, 2019 450.16 455.00 448.99 451.30 5,200 +0.24(+0.05%)
Dec 12, 2019 450.93 455.42 441.81 451.06 7,992 -0.10(-0.02%)
Dec 11, 2019 449.53 456.82 449.53 451.16 3,193 -3.13(-0.69%)
Dec 10, 2019 450.30 457.32 446.64 454.29 11,822 +1.43(+0.31%)
Dec 09, 2019 455.20 456.41 450.39 452.87 20,128 -2.90(-0.64%)
Dec 06, 2019 453.14 458.47 450.36 455.77 6,400 +0.94(+0.21%)
Dec 05, 2019 452.44 455.85 452.40 454.83 13,143 +0.26(+0.06%)
Dec 04, 2019 447.48 457.75 446.00 454.57 28,458 +7.56(+1.69%)
Dec 03, 2019 448.41 453.23 444.17 447.01 6,795 -4.33(-0.96%)
Dec 02, 2019 451.06 454.96 451.01 451.34 8,042 -3.48(-0.76%)
Nov 29, 2019 453.16 455.04 452.90 454.82 3,700 -2.08(-0.46%)
Nov 27, 2019 453.81 461.17 448.14 456.90 7,100 +3.72(+0.82%)
Nov 26, 2019 447.12 453.18 445.00 453.18 5,938 +3.90(+0.87%)
Nov 25, 2019 446.76 456.14 445.00 449.28 4,812 +1.93(+0.43%)
Nov 22, 2019 444.61 447.35 441.54 447.35 3,800 +3.36(+0.76%)
Nov 21, 2019 442.25 444.12 438.32 443.99 2,003 +2.49(+0.56%)
Nov 20, 2019 450.64 460.11 441.50 441.50 6,630 -10.47(-2.32%)
Nov 19, 2019 450.83 454.12 443.65 451.97 5,678 -1.61(-0.35%)
Nov 18, 2019 451.35 456.06 447.98 453.58 4,915 +0.54(+0.12%)
Nov 15, 2019 451.71 456.00 450.22 453.04 4,100 -0.90(-0.20%)
Nov 14, 2019 454.54 459.52 453.21 453.94 2,626 -4.81(-1.05%)
Nov 13, 2019 444.65 461.77 444.65 458.75 3,589 +3.63(+0.80%)
Nov 12, 2019 451.96 456.80 451.50 455.12 5,258 -1.88(-0.41%)
Nov 11, 2019 459.75 459.75 450.45 457.00 1,833 -5.01(-1.08%)
Nov 08, 2019 455.00 463.68 455.00 462.01 4,200 -1.51(-0.33%)
Nov 07, 2019 445.00 468.24 445.00 463.52 4,485 +13.48(+3.00%)
Nov 06, 2019 429.96 450.04 429.96 450.04 10,073 +11.68(+2.66%)
Nov 05, 2019 425.67 439.23 425.67 438.36 3,003 +3.65(+0.84%)
Nov 04, 2019 438.10 442.00 429.14 434.71 8,947 -3.39(-0.77%)
Nov 01, 2019 425.22 439.00 421.75 438.10 12,000 +13.81(+3.25%)
Oct 31, 2019 420.13 424.42 419.67 424.29 14,199 +1.81(+0.43%)
Oct 30, 2019 424.00 424.90 420.11 422.48 3,739 +0.29(+0.07%)
Oct 29, 2019 418.47 425.76 418.47 422.19 3,554 +2.05(+0.49%)
Oct 28, 2019 425.04 426.56 418.51 420.14 4,669 -3.69(-0.87%)
Oct 25, 2019 427.02 429.41 422.44 423.83 5,400 -4.14(-0.97%)
Oct 24, 2019 417.00 427.97 417.00 427.97 3,710 +6.74(+1.60%)
Oct 23, 2019 420.08 423.00 417.26 421.23 13,015 +1.99(+0.47%)
Oct 22, 2019 421.29 427.17 416.77 419.24 4,969 +0.56(+0.13%)
Oct 21, 2019 417.90 420.62 417.30 418.68 4,066 +0.44(+0.11%)
Oct 18, 2019 414.89 419.50 413.02 418.24 14,100 +3.02(+0.73%)
Oct 17, 2019 421.90 426.00 413.95 415.22 6,977 -3.78(-0.90%)
Oct 16, 2019 417.15 424.04 417.15 419.00 5,705 -5.72(-1.35%)
Oct 15, 2019 425.67 426.00 421.16 424.72 2,231 +1.22(+0.29%)
Oct 14, 2019 420.97 427.99 419.88 423.50 5,009 -0.56(-0.13%)
Oct 11, 2019 421.69 427.70 420.34 424.06 5,300 +5.47(+1.31%)
Oct 10, 2019 422.95 424.73 417.55 418.59 4,113 +1.05(+0.25%)
Oct 09, 2019 425.80 425.80 416.45 417.54 10,988 -4.41(-1.05%)
Oct 08, 2019 426.00 426.09 421.00 421.95 6,617 -6.44(-1.50%)
Oct 07, 2019 429.29 432.05 426.83 428.39 5,340 -1.61(-0.37%)
Oct 04, 2019 429.97 433.00 428.63 430.00 1,500 +1.51(+0.35%)
Oct 03, 2019 422.29 429.21 420.00 428.49 5,405 +4.25(+1.00%)
Oct 02, 2019 429.81 438.27 421.00 424.24 8,370 -8.38(-1.94%)
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.