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 (%)
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%)
Jan 04, 2021 337.00 349.96 334.19 339.33 10,741 -1.61(-0.47%)
Dec 31, 2020 340.94 340.94 340.94 15,002 -1.06(-0.31%)
Dec 30, 2020 325.00 342.47 325.00 342.00 15,002 +8.30(+2.49%)
Dec 29, 2020 332.45 350.00 331.39 333.70 12,447 -2.11(-0.63%)
Dec 28, 2020 320.52 349.99 320.52 335.81 8,137 +0.73(+0.22%)
Dec 24, 2020 329.88 337.66 329.88 335.08 4,200 +1.39(+0.42%)
Dec 23, 2020 334.64 339.25 332.72 333.69 6,403 +1.16(+0.35%)
Dec 22, 2020 334.80 340.69 323.50 332.53 9,672 -2.28(-0.68%)
Dec 21, 2020 331.07 337.06 327.34 334.81 10,898 -1.68(-0.50%)
Dec 18, 2020 337.94 353.00 335.36 336.49 11,700 -4.15(-1.22%)
Dec 17, 2020 340.10 362.00 338.60 340.64 11,509 -2.65(-0.77%)
Dec 16, 2020 340.79 346.48 340.04 343.29 5,247 -0.20(-0.06%)
Dec 15, 2020 349.18 362.00 343.37 343.49 18,219 -7.90(-2.25%)
Dec 14, 2020 357.48 359.94 345.00 351.39 8,391 -1.49(-0.42%)
Dec 11, 2020 366.33 366.33 349.39 352.88 10,900 -0.43(-0.12%)
Dec 10, 2020 355.10 367.50 349.14 353.31 8,110 -1.38(-0.39%)
Dec 09, 2020 340.19 361.25 340.19 354.69 7,213 -1.61(-0.45%)
Dec 08, 2020 355.70 359.46 355.70 356.30 7,182 -0.84(-0.24%)
Dec 07, 2020 363.46 366.96 352.51 357.14 8,194 -4.74(-1.31%)
Dec 04, 2020 350.00 363.02 350.00 361.88 12,200 +10.28(+2.92%)
Dec 03, 2020 361.00 361.00 344.78 351.60 6,606 +5.44(+1.57%)
Dec 02, 2020 346.71 348.12 329.92 346.16 8,735 +0.33(+0.10%)
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.