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 (%)
Feb 29, 2012 398.45 415.35 397.70 415.35 7,898 +17.35(+4.36%)
Feb 28, 2012 392.97 400.56 391.60 398.00 2,501 +6.10(+1.56%)
Feb 27, 2012 394.63 395.40 390.31 391.90 2,625 -0.60(-0.15%)
Feb 24, 2012 393.04 395.88 390.00 392.50 13,764 -2.81(-0.71%)
Feb 23, 2012 397.29 397.95 390.00 395.31 14,142 -0.12(-0.03%)
Feb 22, 2012 400.63 400.70 395.43 395.43 3,655 -6.97(-1.73%)
Feb 21, 2012 398.06 403.20 396.02 402.40 9,260 +1.95(+0.49%)
Feb 17, 2012 408.60 408.60 386.10 400.45 36,358 -17.77(-4.25%)
Feb 16, 2012 417.00 421.15 416.00 418.22 5,160 -0.96(-0.23%)
Feb 15, 2012 420.99 421.19 418.75 419.19 9,308 -0.81(-0.19%)
Feb 14, 2012 416.83 420.00 416.83 420.00 7,055 +0.49(+0.12%)
Feb 13, 2012 421.45 421.45 416.85 419.51 6,169 +1.96(+0.47%)
Feb 10, 2012 413.52 418.94 413.09 417.55 8,023 +1.45(+0.35%)
Feb 09, 2012 413.30 416.44 413.20 416.10 4,034 +3.82(+0.93%)
Feb 08, 2012 410.07 415.15 408.73 412.28 4,047 +0.78(+0.19%)
Feb 07, 2012 403.45 414.16 403.05 411.50 4,624 +8.58(+2.13%)
Feb 06, 2012 409.94 409.94 402.10 402.92 2,856 -6.48(-1.58%)
Feb 03, 2012 411.00 412.00 407.27 409.40 2,615 -1.71(-0.42%)
Feb 02, 2012 416.26 417.13 407.78 411.11 3,805 -2.80(-0.68%)
Feb 01, 2012 411.40 416.40 411.40 413.91 3,147 +10.64(+2.64%)
Jan 31, 2012 417.68 418.17 403.19 403.27 2,948 -12.23(-2.94%)
Jan 30, 2012 407.50 415.50 407.18 415.50 1,578 +6.00(+1.47%)
Jan 27, 2012 416.18 420.37 407.55 409.50 4,754 -7.10(-1.70%)
Jan 26, 2012 421.51 425.24 416.60 416.60 2,877 -5.26(-1.25%)
Jan 25, 2012 419.04 422.66 415.70 421.87 3,260 +5.28(+1.27%)
Jan 24, 2012 417.00 420.00 412.00 416.58 3,210 +0.91(+0.22%)
Jan 23, 2012 415.14 417.10 413.09 415.68 1,806 +5.68(+1.38%)
Jan 20, 2012 415.96 417.35 410.00 410.00 2,448 -4.73(-1.14%)
Jan 19, 2012 421.26 424.28 412.84 414.73 3,821 -9.72(-2.29%)
Jan 18, 2012 413.35 425.55 413.35 424.45 15,691 +11.32(+2.74%)
Jan 17, 2012 421.34 422.00 411.30 413.13 1,764 -6.32(-1.51%)
Jan 13, 2012 422.33 422.33 418.05 419.45 1,359 -2.83(-0.67%)
Jan 12, 2012 421.00 422.68 419.35 422.28 2,015 +2.13(+0.51%)
Jan 11, 2012 420.00 422.30 417.70 420.15 688 -2.60(-0.62%)
Jan 10, 2012 420.80 425.95 420.80 422.75 4,103 +4.45(+1.06%)
Jan 09, 2012 416.81 424.95 416.00 418.30 1,525 -0.70(-0.17%)
Jan 06, 2012 421.72 421.72 415.00 419.00 1,020 -5.37(-1.27%)
Jan 05, 2012 425.98 425.98 420.84 424.37 2,210 -0.63(-0.15%)
Jan 04, 2012 431.70 431.80 422.40 425.00 2,189 -6.20(-1.44%)
Dec 30, 2011 418.46 434.85 418.46 431.20 2,342 +10.10(+2.40%)
Dec 29, 2011 423.58 425.33 419.35 421.10 3,106 -2.90(-0.68%)
Dec 28, 2011 425.52 425.52 414.17 424.00 1,533 +0.50(+0.12%)
Dec 27, 2011 421.00 425.00 420.25 423.50 2,819 -1.50(-0.35%)
Dec 23, 2011 422.57 426.65 422.45 425.00 4,610 +6.75(+1.61%)
Dec 21, 2011 411.25 418.25 411.25 418.25 1,422 +2.05(+0.49%)
Dec 20, 2011 405.55 417.55 405.55 416.20 5,483 +14.75(+3.67%)
Dec 19, 2011 407.85 408.25 401.15 401.45 2,852 -2.35(-0.58%)
Dec 16, 2011 404.00 407.95 399.20 403.80 1,589 -1.70(-0.42%)
Dec 15, 2011 403.30 406.49 399.35 405.50 1,232 +7.50(+1.88%)
Dec 14, 2011 396.75 398.80 390.45 398.00 2,837 +0.90(+0.23%)
Dec 13, 2011 409.52 409.53 397.10 397.10 941 -8.90(-2.19%)
Dec 12, 2011 397.15 406.00 395.64 406.00 3,098 +5.00(+1.25%)
Dec 09, 2011 398.13 408.50 398.13 401.00 2,242 +3.85(+0.97%)
Dec 08, 2011 407.49 408.00 395.00 397.15 5,263 -12.24(-2.99%)
Dec 07, 2011 411.90 411.90 408.05 409.39 1,900 -4.51(-1.09%)
Dec 06, 2011 415.89 421.37 413.54 413.90 1,914 +0.18(+0.04%)
Dec 05, 2011 411.50 418.90 411.50 413.72 2,723 -0.98(-0.24%)
Dec 02, 2011 406.85 415.80 402.55 414.70 6,456 +8.70(+2.14%)
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.