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 (%)
Mar 31, 2021 438.42 447.34 435.09 435.34 13,060 -4.66(-1.06%)
Mar 30, 2021 427.08 449.49 427.08 440.00 3,597 +4.96(+1.14%)
Mar 29, 2021 425.46 442.01 425.01 435.04 5,149 +5.54(+1.29%)
Mar 26, 2021 418.00 435.00 418.00 429.50 8,800 +2.03(+0.47%)
Mar 25, 2021 406.71 428.62 406.71 427.47 2,589 -0.88(-0.20%)
Mar 24, 2021 425.06 431.20 423.26 428.35 3,006 +6.04(+1.43%)
Mar 23, 2021 418.00 427.20 415.00 422.31 2,780 +4.27(+1.02%)
Mar 22, 2021 415.31 430.00 412.97 418.04 3,317 +2.04(+0.49%)
Mar 19, 2021 416.87 425.00 414.25 416.00 7,500 -8.16(-1.92%)
Mar 18, 2021 424.27 427.22 417.71 424.16 2,762 +4.16(+0.99%)
Mar 17, 2021 415.00 421.56 415.00 420.00 14,545 +0.22(+0.05%)
Mar 16, 2021 409.74 423.23 409.74 419.78 16,633 +0.41(+0.10%)
Mar 15, 2021 418.75 430.00 410.03 419.37 7,994 -8.87(-2.07%)
Mar 12, 2021 425.18 434.28 422.54 428.24 3,200 +3.13(+0.74%)
Mar 11, 2021 421.45 428.68 417.87 425.11 15,565 +5.62(+1.34%)
Mar 10, 2021 420.18 426.05 412.38 419.48 10,412 -0.52(-0.12%)
Mar 09, 2021 409.74 423.80 409.74 420.00 3,301 +6.09(+1.47%)
Mar 08, 2021 406.97 424.39 402.76 413.91 5,640 +4.17(+1.02%)
Mar 05, 2021 405.76 412.77 402.42 409.74 4,400 +0.61(+0.15%)
Mar 04, 2021 417.16 417.66 397.77 409.13 27,997 -8.03(-1.92%)
Mar 03, 2021 414.03 421.88 400.00 417.16 14,783 +0.17(+0.04%)
Mar 02, 2021 417.50 419.93 406.90 416.99 6,554 +1.29(+0.31%)
Mar 01, 2021 414.34 417.12 397.25 415.70 9,931 +8.08(+1.98%)
Feb 26, 2021 420.00 420.00 402.48 407.62 10,600 -3.10(-0.76%)
Feb 25, 2021 412.01 415.65 404.83 410.73 4,940 +0.73(+0.18%)
Feb 24, 2021 399.00 415.07 397.00 410.00 16,764 +3.91(+0.96%)
Feb 23, 2021 398.00 406.42 390.10 406.09 9,144 +5.49(+1.37%)
Feb 22, 2021 409.50 412.00 398.98 400.60 21,755 -6.53(-1.60%)
Feb 19, 2021 405.86 411.43 402.48 407.13 4,400 +2.13(+0.53%)
Feb 18, 2021 407.69 411.85 401.58 405.00 5,649 -5.02(-1.22%)
Feb 17, 2021 410.86 417.58 398.00 410.02 7,197 -6.33(-1.52%)
Feb 16, 2021 401.55 421.00 401.55 416.35 21,594 +12.90(+3.20%)
Feb 12, 2021 413.00 413.00 400.00 403.45 20,000 +4.41(+1.11%)
Feb 11, 2021 388.93 400.47 387.53 399.04 8,677 +9.01(+2.31%)
Feb 10, 2021 383.49 391.54 383.49 390.03 5,153 +7.03(+1.84%)
Feb 09, 2021 373.38 383.71 370.73 383.00 8,009 +9.76(+2.61%)
Feb 08, 2021 369.00 375.00 363.04 373.24 7,655 +7.72(+2.11%)
Feb 05, 2021 358.63 367.45 355.20 365.52 9,100 +9.93(+2.79%)
Feb 04, 2021 355.00 360.03 353.99 355.59 13,025 -1.20(-0.34%)
Feb 03, 2021 364.00 383.75 355.29 356.79 8,731 -7.21(-1.98%)
Feb 02, 2021 360.52 366.14 359.97 364.00 13,153 +0.65(+0.18%)
Feb 01, 2021 361.33 370.27 360.75 363.35 8,781 +0.47(+0.13%)
Jan 29, 2021 370.25 372.25 361.00 362.88 8,300 -6.62(-1.79%)
Jan 28, 2021 385.00 389.70 367.73 369.50 17,353 -19.81(-5.09%)
Jan 27, 2021 379.99 390.90 375.51 389.31 14,411 +4.96(+1.29%)
Jan 26, 2021 375.00 385.31 372.50 384.35 9,722 +14.02(+3.79%)
Jan 25, 2021 357.08 371.05 354.29 370.33 22,104 +14.76(+4.15%)
Jan 22, 2021 369.70 369.70 346.68 355.57 19,700 -13.98(-3.78%)
Jan 21, 2021 369.06 374.97 368.44 369.55 8,073 -0.45(-0.12%)
Jan 20, 2021 372.16 378.47 365.11 370.00 26,103 -11.74(-3.07%)
Jan 19, 2021 386.13 392.50 380.19 381.74 15,094 -0.41(-0.11%)
Jan 15, 2021 374.00 390.00 373.50 382.15 9,200 +4.78(+1.27%)
Jan 14, 2021 375.00 379.01 370.32 377.37 7,951 +5.36(+1.44%)
Jan 13, 2021 373.00 373.50 365.25 372.01 8,666 -1.60(-0.43%)
Jan 12, 2021 369.10 375.00 362.75 373.61 9,710 +4.12(+1.12%)
Jan 11, 2021 359.10 371.78 357.00 369.49 12,922 +3.91(+1.07%)
Jan 08, 2021 362.00 367.52 361.32 365.58 7,200 +3.37(+0.93%)
Jan 07, 2021 354.87 363.55 354.87 362.21 4,476 +7.75(+2.19%)
Jan 06, 2021 347.79 359.47 337.00 354.46 6,429 +5.94(+1.70%)
Jan 05, 2021 337.76 350.52 327.50 348.52 7,686 +9.19(+2.71%)
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.