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 (%)
Sep 30, 2014 444.57 448.25 444.57 446.21 960 +1.46(+0.33%)
Sep 29, 2014 449.85 449.89 444.00 444.75 1,950 -4.04(-0.90%)
Sep 26, 2014 450.50 450.50 446.78 448.79 890 -1.71(-0.38%)
Sep 25, 2014 450.58 453.75 449.83 450.50 3,341 -2.14(-0.47%)
Sep 24, 2014 451.75 453.00 450.31 452.64 925 +1.39(+0.31%)
Sep 23, 2014 449.44 454.50 448.25 451.25 4,039 +2.75(+0.61%)
Sep 22, 2014 449.21 450.71 447.00 448.50 1,849 +1.00(+0.22%)
Sep 19, 2014 452.49 453.03 446.80 447.50 3,206 -3.25(-0.72%)
Sep 18, 2014 451.86 455.16 449.00 450.75 2,265 +0.75(+0.17%)
Sep 17, 2014 460.26 460.26 450.00 450.00 5,186 -4.76(-1.05%)
Sep 16, 2014 454.69 456.35 450.78 454.76 1,878 +3.01(+0.67%)
Sep 15, 2014 453.53 454.04 450.40 451.75 3,389 -2.50(-0.55%)
Sep 12, 2014 457.36 457.36 454.25 454.25 1,628 -3.21(-0.70%)
Sep 11, 2014 462.76 462.76 457.25 457.46 1,205 -4.54(-0.98%)
Sep 10, 2014 463.09 456.84 462.00 3,673 +3.50(+0.76%)
Sep 09, 2014 459.10 461.08 456.31 458.50 1,209 -1.00(-0.22%)
Sep 08, 2014 458.29 462.22 458.23 459.50 3,004 -1.94(-0.42%)
Sep 05, 2014 462.08 457.27 461.44 1,363 +2.21(+0.48%)
Sep 04, 2014 461.52 462.00 458.24 459.23 3,801 -1.93(-0.42%)
Sep 03, 2014 459.57 463.72 459.57 461.16 4,298 +2.26(+0.49%)
Sep 02, 2014 460.75 465.00 458.75 458.90 2,880 -0.59(-0.13%)
Aug 29, 2014 459.49 459.49 459.49 0 +0.24(+0.05%)
Aug 28, 2014 462.78 466.68 455.00 459.25 1,565 -5.30(-1.14%)
Aug 27, 2014 465.09 469.20 460.67 464.55 1,735 +0.82(+0.18%)
Aug 26, 2014 458.42 466.91 458.42 463.73 2,288 +6.73(+1.47%)
Aug 25, 2014 460.13 461.25 456.64 457.00 3,131 -4.88(-1.06%)
Aug 22, 2014 461.32 464.27 460.29 461.88 1,874 -1.33(-0.29%)
Aug 21, 2014 456.35 466.75 456.35 463.21 1,176 +7.14(+1.57%)
Aug 20, 2014 457.00 457.70 454.50 456.07 3,961 -0.93(-0.20%)
Aug 19, 2014 458.03 460.17 456.00 457.00 4,283 -3.13(-0.68%)
Aug 18, 2014 464.16 465.26 458.58 460.13 3,204 -4.14(-0.89%)
Aug 15, 2014 464.35 467.00 460.57 464.27 7,822 -1.38(-0.30%)
Aug 14, 2014 465.00 466.47 463.27 465.65 534 +1.15(+0.25%)
Aug 13, 2014 466.93 467.00 464.00 464.50 2,206 -1.75(-0.38%)
Aug 12, 2014 467.65 468.89 464.28 466.25 549 +0.00(+0.00%)
Aug 11, 2014 464.81 469.25 463.34 466.25 1,715 +3.45(+0.75%)
Aug 08, 2014 463.26 465.00 460.05 462.80 2,245 -2.28(-0.49%)
Aug 07, 2014 465.69 470.59 460.63 465.08 4,654 -2.82(-0.60%)
Aug 06, 2014 462.76 472.67 462.76 467.90 2,152 +7.09(+1.54%)
Aug 05, 2014 474.14 475.83 459.91 460.81 6,021 -17.59(-3.68%)
Aug 04, 2014 470.33 478.45 470.33 478.40 647 +6.16(+1.30%)
Aug 01, 2014 470.29 481.40 470.27 472.24 3,231 +5.15(+1.10%)
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%)
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.