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 (%)
Sep 28, 2012 381.39 386.83 380.80 386.83 1,095 +5.02(+1.31%)
Sep 27, 2012 383.87 386.40 379.17 381.81 1,491 +0.05(+0.01%)
Sep 26, 2012 383.00 386.99 379.18 381.76 2,610 -0.74(-0.19%)
Sep 25, 2012 387.81 387.81 381.00 382.50 8,447 -2.84(-0.74%)
Sep 24, 2012 366.38 386.41 366.38 385.34 8,096 +19.39(+5.30%)
Sep 21, 2012 379.61 379.61 365.69 365.95 10,381 -12.11(-3.20%)
Sep 20, 2012 376.90 378.34 374.49 378.06 8,788 -2.42(-0.64%)
Sep 19, 2012 380.70 384.38 379.69 380.48 3,429 -2.76(-0.72%)
Sep 18, 2012 383.25 384.56 380.73 383.24 810 -1.47(-0.38%)
Sep 17, 2012 386.01 388.01 383.86 384.71 2,386 -1.34(-0.35%)
Sep 14, 2012 382.46 386.05 373.84 386.05 1,961 +7.20(+1.90%)
Sep 13, 2012 378.70 380.00 374.00 378.86 3,441 +1.85(+0.49%)
Sep 12, 2012 370.22 378.28 370.22 377.01 1,933 +5.47(+1.47%)
Sep 11, 2012 376.24 376.24 371.00 371.54 11,437 -3.94(-1.05%)
Sep 10, 2012 375.06 376.14 373.25 375.48 2,406 +1.48(+0.40%)
Sep 07, 2012 372.74 377.58 372.74 374.00 2,716 +2.18(+0.59%)
Sep 06, 2012 372.78 375.08 371.48 371.82 2,468 +1.82(+0.49%)
Sep 05, 2012 372.80 378.09 362.65 370.00 2,250 -3.89(-1.04%)
Sep 04, 2012 376.44 379.46 371.95 373.89 1,972 -3.36(-0.89%)
Aug 31, 2012 375.87 379.03 375.56 377.25 7,842 +0.81(+0.22%)
Aug 30, 2012 377.84 377.84 373.49 376.44 3,522 +2.27(+0.61%)
Aug 29, 2012 375.94 375.99 374.15 374.17 1,400 -3.32(-0.88%)
Aug 27, 2012 376.92 378.32 375.25 377.49 1,754 -1.72(-0.45%)
Aug 24, 2012 374.97 380.58 374.90 379.21 1,994 +0.42(+0.11%)
Aug 23, 2012 378.80 380.81 375.43 378.79 8,018 -1.31(-0.34%)
Aug 22, 2012 381.55 381.63 378.70 380.10 2,451 -2.64(-0.69%)
Aug 21, 2012 382.65 384.00 380.79 382.74 3,462 +0.28(+0.07%)
Aug 20, 2012 383.09 386.45 380.19 382.46 1,735 -2.25(-0.59%)
Aug 17, 2012 383.48 386.81 381.58 384.71 4,057 +1.15(+0.30%)
Aug 16, 2012 379.60 387.52 379.60 383.56 2,922 +0.75(+0.20%)
Aug 15, 2012 381.89 385.00 380.00 382.81 1,204 +0.42(+0.11%)
Aug 14, 2012 386.49 386.49 378.56 382.39 1,789 -2.61(-0.68%)
Aug 13, 2012 382.61 385.89 377.80 385.00 2,703 -1.83(-0.47%)
Aug 11, 2012 386.34 386.90 380.61 386.83 9,155 +0.00(+0.00%)
Aug 10, 2012 386.34 386.90 380.61 386.83 9,155 +3.15(+0.82%)
Aug 09, 2012 375.66 385.25 375.66 383.68 2,622 +6.86(+1.82%)
Aug 08, 2012 377.28 378.38 372.76 376.82 2,966 +1.99(+0.53%)
Aug 07, 2012 374.70 375.21 371.70 374.82 5,759 +5.31(+1.44%)
Aug 06, 2012 369.79 378.25 366.10 369.51 1,559 -3.56(-0.95%)
Aug 03, 2012 372.34 376.10 369.53 373.07 1,722 +2.67(+0.72%)
Aug 02, 2012 376.00 376.56 369.48 370.40 1,431 -4.77(-1.27%)
Aug 01, 2012 376.71 377.99 372.72 375.17 2,796 -1.13(-0.30%)
Jul 31, 2012 379.71 379.71 372.73 376.30 2,428 -3.54(-0.93%)
Jul 30, 2012 375.93 379.84 374.29 379.84 1,719 +3.84(+1.02%)
Jul 27, 2012 377.18 377.27 369.44 376.00 1,745 +1.00(+0.27%)
Jul 26, 2012 370.65 375.68 368.87 375.00 1,963 +3.99(+1.08%)
Jul 25, 2012 368.29 371.92 368.29 371.01 2,290 +5.30(+1.45%)
Jul 24, 2012 377.45 378.45 363.56 365.71 6,071 -14.59(-3.84%)
Jul 23, 2012 376.98 381.20 372.76 380.30 1,958 -1.10(-0.29%)
Jul 20, 2012 387.27 389.47 379.24 381.40 13,397 -7.40(-1.90%)
Jul 19, 2012 387.46 390.77 386.66 388.80 9,680 -0.96(-0.25%)
Jul 18, 2012 385.65 390.25 385.28 389.76 3,084 +3.80(+0.98%)
Jul 17, 2012 382.81 388.37 382.62 385.96 1,403 +2.16(+0.56%)
Jul 16, 2012 387.40 388.13 381.40 383.80 1,980 -2.69(-0.70%)
Jul 14, 2012 389.00 389.55 384.76 386.49 1,272 +0.00(+0.00%)
Jul 13, 2012 389.00 389.55 384.76 386.49 1,272 -1.68(-0.43%)
Jul 12, 2012 383.46 388.17 380.40 388.17 1,241 +5.78(+1.51%)
Jul 11, 2012 383.22 388.71 380.52 382.39 10,682 +3.53(+0.93%)
Jul 10, 2012 380.24 384.52 378.59 378.86 9,584 -2.11(-0.55%)
Jul 09, 2012 383.86 387.01 379.80 380.97 4,213 -6.38(-1.65%)
Jul 06, 2012 388.36 394.02 384.82 387.35 2,360 -7.27(-1.84%)
Jul 05, 2012 391.51 397.12 391.51 394.62 3,394 -0.00(-0.00%)
Jul 03, 2012 398.07 398.07 393.71 394.62 3,159 -1.38(-0.35%)
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.