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 (%)
May 31, 2013 412.77 413.16 403.00 403.00 2,738 -10.37(-2.51%)
May 30, 2013 414.35 416.89 410.45 413.37 2,885 -0.98(-0.24%)
May 29, 2013 418.59 418.59 413.45 414.35 3,230 -3.82(-0.91%)
May 28, 2013 419.87 420.50 416.42 418.17 2,260 +0.17(+0.04%)
May 24, 2013 414.14 419.25 413.28 418.00 5,606 +2.97(+0.72%)
May 23, 2013 416.08 416.88 413.58 415.03 3,366 +0.13(+0.03%)
May 22, 2013 412.90 417.31 409.31 414.90 4,219 +0.99(+0.24%)
May 21, 2013 421.45 422.45 407.00 413.91 2,930 -6.09(-1.45%)
May 20, 2013 418.86 428.00 418.72 420.00 7,987 -2.30(-0.55%)
May 17, 2013 419.98 423.82 417.20 422.30 1,125 -0.15(-0.03%)
May 16, 2013 426.76 429.00 421.57 422.45 6,541 -6.75(-1.57%)
May 15, 2013 423.55 429.20 420.00 429.20 14,399 +8.79(+2.09%)
May 13, 2013 418.26 421.05 415.80 420.41 3,767 +3.15(+0.75%)
May 10, 2013 413.70 417.26 413.64 417.26 1,831 -0.54(-0.13%)
May 09, 2013 418.31 420.49 417.36 417.80 2,773 -2.60(-0.62%)
May 08, 2013 418.50 420.50 415.00 420.40 4,527 +0.40(+0.10%)
May 07, 2013 415.38 420.01 413.44 420.00 16,196 +5.00(+1.20%)
May 06, 2013 407.27 418.00 404.00 415.00 19,374 +8.35(+2.05%)
May 03, 2013 407.07 412.82 404.67 406.65 7,426 +2.25(+0.56%)
May 02, 2013 397.20 405.18 397.20 404.40 5,976 +4.50(+1.13%)
May 01, 2013 396.91 400.58 396.33 399.90 2,275 -0.68(-0.17%)
Apr 30, 2013 394.79 401.09 392.18 400.58 10,266 +5.40(+1.37%)
Apr 29, 2013 397.36 398.00 394.00 395.18 1,823 -2.02(-0.51%)
Apr 26, 2013 394.83 397.55 396.29 397.20 4,163 +0.22(+0.06%)
Apr 25, 2013 392.00 396.98 390.60 396.98 3,274 +8.67(+2.23%)
Apr 24, 2013 386.66 389.90 386.58 388.31 1,723 +2.01(+0.52%)
Apr 23, 2013 389.15 390.00 385.00 386.30 12,128 -1.90(-0.49%)
Apr 22, 2013 386.97 389.47 386.05 388.20 3,155 +2.89(+0.75%)
Apr 19, 2013 385.06 387.28 384.75 385.31 2,706 +0.31(+0.08%)
Apr 18, 2013 388.33 388.50 384.80 385.00 2,020 -0.07(-0.02%)
Apr 17, 2013 386.19 386.94 380.00 385.07 19,206 -3.73(-0.96%)
Apr 16, 2013 390.00 391.99 388.80 388.80 13,226 -0.70(-0.18%)
Apr 15, 2013 390.49 393.20 387.00 389.50 26,971 -4.88(-1.24%)
Apr 12, 2013 389.88 394.38 389.88 394.38 8,485 +0.59(+0.15%)
Apr 11, 2013 395.49 397.00 382.46 393.79 3,779 -0.69(-0.18%)
Apr 10, 2013 396.97 397.49 393.50 394.48 1,440 -0.52(-0.13%)
Apr 09, 2013 397.24 398.14 392.78 395.00 3,272 -0.98(-0.25%)
Apr 08, 2013 396.60 396.60 390.99 395.98 4,623 +3.20(+0.81%)
Apr 05, 2013 386.71 395.40 386.71 392.78 1,374 -0.61(-0.15%)
Apr 04, 2013 394.00 396.27 390.00 393.39 2,731 +0.97(+0.25%)
Apr 03, 2013 395.21 398.60 389.71 392.42 4,484 -3.19(-0.81%)
Apr 02, 2013 396.70 396.70 389.81 395.61 2,792 +0.96(+0.24%)
Apr 01, 2013 389.72 398.01 389.72 394.65 9,112 +3.51(+0.90%)
Mar 28, 2013 389.35 393.50 388.51 391.14 3,572 +1.00(+0.26%)
Mar 27, 2013 391.75 393.73 390.14 390.14 2,000 -3.41(-0.87%)
Mar 26, 2013 393.75 395.30 391.60 393.55 4,790 -0.45(-0.11%)
Mar 25, 2013 390.94 394.00 389.88 394.00 7,827 +3.50(+0.90%)
Mar 22, 2013 384.19 390.60 383.56 390.50 3,204 +4.92(+1.28%)
Mar 21, 2013 384.50 386.19 383.98 385.58 5,151 +1.16(+0.30%)
Mar 20, 2013 387.79 387.79 383.94 384.42 23,609 -2.33(-0.60%)
Mar 19, 2013 387.25 391.00 386.00 386.75 6,266 -0.71(-0.18%)
Mar 18, 2013 381.52 387.46 379.50 387.46 11,089 +3.85(+1.00%)
Mar 15, 2013 385.36 388.35 382.50 383.61 7,507 -1.89(-0.49%)
Mar 14, 2013 383.22 386.00 381.40 385.50 14,664 +3.14(+0.82%)
Mar 13, 2013 374.00 382.94 374.00 382.36 5,641 +8.82(+2.36%)
Mar 12, 2013 372.62 374.85 372.02 373.54 12,271 +1.59(+0.43%)
Mar 11, 2013 376.06 379.14 371.85 371.95 11,127 -2.81(-0.75%)
Mar 08, 2013 377.61 379.48 373.46 374.76 2,400 -1.56(-0.42%)
Mar 07, 2013 375.35 379.00 374.56 376.32 4,785 +0.85(+0.23%)
Mar 06, 2013 377.62 380.00 374.00 375.47 4,915 -2.71(-0.72%)
Mar 05, 2013 385.95 387.40 376.75 378.18 5,754 -6.94(-1.80%)
Mar 04, 2013 379.67 385.20 377.59 385.12 3,156 +3.52(+0.92%)
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.