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 (%)
Jan 31, 2017 477.25 479.93 466.12 468.32 6,312 -4.42(-0.93%)
Jan 30, 2017 474.73 477.66 461.24 472.74 7,113 +2.97(+0.63%)
Jan 27, 2017 472.86 477.33 468.03 469.77 9,442 -5.76(-1.21%)
Jan 26, 2017 476.00 476.00 467.01 475.53 9,712 +5.70(+1.21%)
Jan 25, 2017 472.50 472.50 466.00 469.83 20,565 +0.33(+0.07%)
Jan 24, 2017 471.00 476.00 466.73 469.50 11,483 +3.09(+0.66%)
Jan 23, 2017 462.50 468.71 455.00 466.41 15,985 +9.41(+2.06%)
Jan 20, 2017 459.13 463.50 456.00 457.00 16,955 -2.50(-0.54%)
Jan 19, 2017 457.54 462.99 455.00 459.50 13,492 +2.25(+0.49%)
Jan 18, 2017 465.87 466.49 456.31 457.25 13,282 -8.51(-1.83%)
Jan 17, 2017 473.25 475.00 464.00 465.76 11,464 -3.81(-0.81%)
Jan 13, 2017 469.56 469.56 469.56 0 -5.02(-1.06%)
Jan 12, 2017 485.79 486.43 469.73 474.59 15,983 -5.81(-1.21%)
Jan 11, 2017 481.81 482.29 471.84 480.40 15,248 +0.35(+0.07%)
Jan 10, 2017 481.82 484.28 475.00 480.05 30,822 -1.37(-0.28%)
Jan 09, 2017 489.73 491.22 479.90 481.42 40,069 -6.00(-1.23%)
Jan 06, 2017 492.18 494.11 484.00 487.42 4,952 -4.58(-0.93%)
Jan 05, 2017 495.00 495.79 489.46 492.00 3,531 -0.68(-0.14%)
Jan 04, 2017 499.00 499.00 489.14 492.68 7,044 +1.81(+0.37%)
Jan 03, 2017 486.00 490.87 483.00 490.87 30,269 +4.17(+0.86%)
Dec 30, 2016 486.70 486.70 486.70 0 +6.70(+1.40%)
Dec 29, 2016 480.00 486.00 475.01 480.00 5,027 +1.00(+0.21%)
Dec 28, 2016 487.00 489.81 477.91 479.00 3,701 -8.00(-1.64%)
Dec 27, 2016 488.86 492.50 485.21 487.00 3,085 -0.52(-0.11%)
Dec 23, 2016 487.52 487.52 487.52 0 -6.02(-1.22%)
Dec 22, 2016 494.02 501.00 491.00 493.54 51,691 -2.73(-0.55%)
Dec 21, 2016 477.37 498.01 476.00 496.27 16,619 +21.33(+4.49%)
Dec 20, 2016 456.95 477.40 456.95 474.94 20,497 +23.66(+5.24%)
Dec 19, 2016 456.25 459.08 438.08 451.28 38,378 -9.55(-2.07%)
Dec 16, 2016 452.11 462.70 449.60 460.82 3,237 +8.82(+1.95%)
Dec 15, 2016 448.13 453.46 445.00 452.00 16,789 +1.47(+0.33%)
Dec 14, 2016 455.80 459.25 449.64 450.53 10,117 -6.23(-1.36%)
Dec 13, 2016 454.25 457.73 449.86 456.75 9,349 +0.76(+0.17%)
Dec 12, 2016 464.11 467.10 454.61 455.99 4,859 -3.92(-0.85%)
Dec 09, 2016 461.05 465.20 458.34 459.92 4,990 -1.08(-0.23%)
Dec 08, 2016 470.96 472.00 461.00 461.00 10,262 -5.00(-1.07%)
Dec 07, 2016 472.39 472.39 465.00 466.00 24,673 +1.00(+0.22%)
Dec 06, 2016 477.20 477.32 465.00 465.00 17,079 -8.23(-1.74%)
Dec 05, 2016 469.60 475.62 468.33 473.23 16,781 +5.17(+1.10%)
Dec 02, 2016 481.88 485.00 467.15 468.06 10,983 -11.94(-2.49%)
Dec 01, 2016 476.79 480.00 466.41 480.00 26,090 +6.90(+1.46%)
Nov 30, 2016 473.33 475.67 470.76 473.10 12,177 -0.81(-0.17%)
Nov 29, 2016 465.20 476.73 465.00 473.91 47,234 +6.91(+1.48%)
Nov 28, 2016 462.80 469.53 462.50 467.00 26,509 +3.83(+0.83%)
Nov 25, 2016 462.34 466.54 462.04 463.17 11,586 -1.42(-0.31%)
Nov 23, 2016 464.59 464.59 464.59 0 -2.23(-0.48%)
Nov 22, 2016 456.50 469.24 453.66 466.82 21,828 +14.32(+3.16%)
Nov 21, 2016 439.94 452.77 439.94 452.50 15,336 +15.56(+3.56%)
Nov 18, 2016 438.81 441.35 435.11 436.94 21,339 +0.05(+0.01%)
Nov 17, 2016 455.00 455.00 436.38 436.90 20,701 -13.10(-2.91%)
Nov 16, 2016 461.02 473.50 446.64 450.00 29,288 -11.90(-2.58%)
Nov 15, 2016 470.50 470.50 461.90 461.90 7,759 -3.05(-0.66%)
Nov 14, 2016 476.39 478.17 462.01 464.95 11,791 -8.96(-1.89%)
Nov 11, 2016 492.31 495.64 472.00 473.91 29,000 -16.74(-3.41%)
Nov 10, 2016 520.61 522.00 489.73 490.65 21,068 -31.40(-6.01%)
Nov 09, 2016 526.00 526.17 517.09 522.05 2,203 -4.15(-0.79%)
Nov 08, 2016 515.00 534.85 515.00 526.20 2,820 -1.14(-0.22%)
Nov 07, 2016 517.57 527.34 517.57 527.34 1,986 +14.73(+2.87%)
Nov 04, 2016 511.00 518.19 506.55 512.60 2,076 -0.90(-0.17%)
Nov 03, 2016 503.60 518.20 502.49 513.50 2,912 +15.36(+3.08%)
Nov 02, 2016 499.34 501.23 494.87 498.14 12,270 -0.37(-0.07%)
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.