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 (%)
Jul 31, 2014 465.27 471.41 464.59 467.09 3,624 +0.25(+0.05%)
Jul 30, 2014 469.24 469.24 464.56 466.84 716 -0.91(-0.19%)
Jul 29, 2014 469.24 472.35 467.75 467.75 1,870 -2.18(-0.46%)
Jul 28, 2014 472.85 472.85 468.25 469.93 740 -1.80(-0.38%)
Jul 25, 2014 472.76 472.82 468.46 471.73 1,508 -1.33(-0.28%)
Jul 24, 2014 475.00 475.55 472.57 473.06 1,349 -2.44(-0.51%)
Jul 23, 2014 475.50 476.17 473.10 475.50 1,496 +2.75(+0.58%)
Jul 22, 2014 477.00 477.31 465.00 472.75 2,904 -3.72(-0.78%)
Jul 21, 2014 477.31 478.00 473.50 476.47 2,998 -2.09(-0.44%)
Jul 18, 2014 478.55 479.88 477.31 478.56 1,934 -0.41(-0.09%)
Jul 17, 2014 478.25 480.90 475.75 478.97 8,242 +0.97(+0.20%)
Jul 16, 2014 475.85 479.50 475.81 478.00 532 -1.00(-0.21%)
Jul 15, 2014 477.38 480.33 475.01 479.00 2,655 -1.73(-0.36%)
Jul 14, 2014 478.35 480.73 474.00 480.73 8,274 +3.23(+0.68%)
Jul 11, 2014 475.50 478.00 470.50 477.50 2,248 -0.45(-0.09%)
Jul 10, 2014 478.09 485.55 477.88 477.95 6,136 +2.39(+0.50%)
Jul 09, 2014 471.58 478.61 469.32 475.56 1,829 +5.92(+1.26%)
Jul 08, 2014 477.48 477.48 469.57 469.64 1,542 -6.85(-1.44%)
Jul 07, 2014 480.00 480.02 472.59 476.49 1,967 -3.24(-0.68%)
Jul 03, 2014 479.73 479.73 479.73 0 +2.42(+0.51%)
Jul 02, 2014 475.75 480.00 474.50 477.31 5,752 +3.30(+0.70%)
Jul 01, 2014 472.00 476.00 472.00 474.01 4,969 +1.51(+0.32%)
Jun 30, 2014 473.50 474.00 469.74 472.50 9,397 -1.00(-0.21%)
Jun 27, 2014 474.75 474.75 467.00 473.50 3,242 +1.74(+0.37%)
Jun 26, 2014 466.57 472.26 465.00 471.76 12,763 +5.79(+1.24%)
Jun 25, 2014 458.94 466.44 458.94 465.97 1,682 +9.47(+2.07%)
Jun 24, 2014 461.84 464.70 454.80 456.50 1,706 -3.42(-0.74%)
Jun 23, 2014 465.05 466.63 457.49 459.92 3,396 -3.03(-0.65%)
Jun 20, 2014 466.36 469.00 462.95 462.95 1,484 -2.37(-0.51%)
Jun 19, 2014 466.50 469.00 461.15 465.32 1,980 -0.20(-0.04%)
Jun 18, 2014 469.41 469.41 460.77 465.52 720 -2.48(-0.53%)
Jun 17, 2014 461.43 468.00 458.08 468.00 3,539 +4.18(+0.90%)
Jun 16, 2014 469.57 469.57 463.82 463.82 1,053 -5.68(-1.21%)
Jun 13, 2014 469.17 470.32 466.71 469.50 969 +0.30(+0.06%)
Jun 12, 2014 474.34 474.34 466.79 469.20 2,210 -3.11(-0.66%)
Jun 11, 2014 475.50 478.18 464.95 472.31 2,237 -0.25(-0.05%)
Jun 10, 2014 459.34 475.44 459.34 472.56 4,212 +7.31(+1.57%)
Jun 06, 2014 468.85 469.00 460.69 465.25 1,128 -2.50(-0.53%)
Jun 05, 2014 466.18 469.25 465.22 467.75 1,825 +0.80(+0.17%)
Jun 04, 2014 465.28 467.22 457.93 466.95 4,373 +3.95(+0.85%)
Jun 03, 2014 465.44 467.06 456.40 463.00 2,263 -1.99(-0.43%)
Jun 02, 2014 462.99 467.06 453.58 464.99 5,446 +7.74(+1.69%)
May 30, 2014 462.50 466.61 455.76 457.25 27,241 -8.88(-1.91%)
May 29, 2014 472.99 473.00 461.68 466.13 2,767 -4.79(-1.02%)
May 28, 2014 468.03 471.00 464.01 470.92 4,302 +4.24(+0.91%)
May 27, 2014 474.10 474.10 464.79 466.68 1,681 -2.17(-0.46%)
May 23, 2014 468.85 468.85 468.85 0 -4.15(-0.88%)
May 22, 2014 466.00 473.08 465.50 473.00 5,505 +8.50(+1.83%)
May 21, 2014 458.37 465.25 454.09 464.50 2,422 +3.67(+0.80%)
May 20, 2014 468.74 471.64 458.00 460.83 5,292 -12.81(-2.70%)
May 19, 2014 469.25 474.50 468.03 473.64 2,572 +3.14(+0.67%)
May 16, 2014 480.67 480.67 470.00 470.50 944 -9.78(-2.04%)
May 15, 2014 465.05 485.25 465.00 480.28 17,362 +15.28(+3.29%)
May 14, 2014 460.00 466.30 458.52 465.00 2,963 +5.00(+1.09%)
May 13, 2014 455.40 460.00 455.40 460.00 1,776 +3.73(+0.82%)
May 12, 2014 460.38 460.38 455.90 456.27 4,015 -3.73(-0.81%)
May 09, 2014 447.10 463.29 447.10 460.00 7,547 +8.00(+1.77%)
May 08, 2014 458.75 459.05 449.86 452.00 2,184 -7.15(-1.56%)
May 07, 2014 461.84 461.90 458.32 459.15 7,662 -3.88(-0.84%)
May 06, 2014 459.46 464.95 457.29 463.03 3,056 +5.43(+1.19%)
May 05, 2014 452.90 461.02 447.94 457.60 2,835 +5.60(+1.24%)
May 02, 2014 429.37 452.00 425.81 452.00 8,195 +12.75(+2.90%)
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.