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 29, 2016 509.24 512.81 507.51 512.33 1,596 +4.11(+0.81%)
Jan 28, 2016 507.62 509.00 503.56 508.22 2,606 +5.22(+1.04%)
Jan 27, 2016 506.00 506.00 500.24 503.00 5,646 -1.50(-0.30%)
Jan 26, 2016 506.77 507.62 502.00 504.50 2,058 +2.50(+0.50%)
Jan 25, 2016 500.76 504.00 499.34 502.00 3,777 -2.00(-0.40%)
Jan 22, 2016 504.33 509.19 495.00 504.00 6,048 +2.00(+0.40%)
Jan 21, 2016 497.00 504.81 492.00 502.00 6,405 +5.77(+1.16%)
Jan 20, 2016 481.06 496.63 473.78 496.23 5,119 +10.53(+2.17%)
Jan 19, 2016 475.00 490.00 475.00 485.70 2,714 -0.54(-0.11%)
Jan 15, 2016 486.24 486.24 486.24 0 -2.66(-0.54%)
Jan 14, 2016 476.57 491.40 471.83 488.90 4,523 +13.90(+2.93%)
Jan 13, 2016 495.00 495.00 470.00 475.00 5,237 -17.00(-3.46%)
Jan 12, 2016 488.65 492.00 480.94 492.00 3,869 +6.80(+1.40%)
Jan 11, 2016 485.00 487.51 478.84 485.20 3,122 +0.62(+0.13%)
Jan 08, 2016 488.71 488.71 476.06 484.57 2,794 -4.47(-0.91%)
Jan 07, 2016 479.92 489.04 479.92 489.04 2,370 +5.86(+1.21%)
Jan 06, 2016 479.59 485.00 478.62 483.18 3,211 +0.68(+0.14%)
Jan 05, 2016 487.00 488.62 479.79 482.50 2,393 -4.35(-0.89%)
Jan 04, 2016 471.38 488.11 465.00 486.85 2,033 +15.85(+3.36%)
Dec 31, 2015 471.00 471.00 471.00 0 -5.92(-1.24%)
Dec 30, 2015 467.25 479.35 463.73 476.92 1,476 +8.07(+1.72%)
Dec 29, 2015 466.42 469.12 462.25 468.85 4,224 +5.94(+1.28%)
Dec 28, 2015 465.00 471.00 462.91 462.91 1,264 -7.06(-1.50%)
Dec 24, 2015 469.97 469.97 469.97 0 +4.97(+1.07%)
Dec 23, 2015 473.50 478.00 459.88 465.00 2,562 -8.50(-1.80%)
Dec 22, 2015 461.22 473.56 458.92 473.50 1,521 +11.00(+2.38%)
Dec 21, 2015 456.66 464.43 456.66 462.50 1,367 +5.29(+1.16%)
Dec 18, 2015 460.33 462.21 450.50 457.21 1,587 -4.35(-0.94%)
Dec 17, 2015 454.22 464.43 451.61 461.57 1,673 +1.57(+0.34%)
Dec 16, 2015 453.85 463.75 453.85 460.00 1,392 +5.21(+1.15%)
Dec 15, 2015 458.88 459.71 454.02 454.79 3,408 -2.96(-0.65%)
Dec 14, 2015 458.80 460.25 454.69 457.75 2,361 +4.19(+0.92%)
Dec 11, 2015 451.25 455.41 448.25 453.56 3,525 +0.98(+0.22%)
Dec 10, 2015 453.62 460.09 450.00 452.58 2,054 +0.45(+0.10%)
Dec 09, 2015 455.67 467.58 445.82 452.13 4,949 -4.24(-0.93%)
Dec 08, 2015 459.93 461.00 455.20 456.37 4,220 -4.60(-1.00%)
Dec 07, 2015 473.14 473.23 459.72 460.97 3,396 -18.15(-3.79%)
Dec 04, 2015 470.83 483.75 469.00 479.12 2,051 +10.12(+2.16%)
Dec 03, 2015 489.53 491.57 464.25 469.00 1,511 -22.52(-4.58%)
Dec 02, 2015 486.44 496.50 486.44 491.52 2,390 +1.77(+0.36%)
Dec 01, 2015 500.13 500.13 488.00 489.75 2,247 -3.50(-0.71%)
Nov 30, 2015 501.68 508.00 492.90 493.25 2,595 -7.75(-1.55%)
Nov 27, 2015 503.07 504.21 501.00 501.00 1,420 -5.23(-1.03%)
Nov 25, 2015 506.23 506.23 506.23 0 +0.48(+0.09%)
Nov 24, 2015 510.43 517.26 505.75 505.75 2,101 -9.06(-1.76%)
Nov 23, 2015 509.11 514.81 2,368 +0.92(+0.18%)
Nov 20, 2015 509.84 515.00 500.78 513.89 1,825 +6.90(+1.36%)
Nov 19, 2015 504.00 511.72 504.00 506.99 1,698 +6.49(+1.30%)
Nov 18, 2015 493.36 501.00 489.00 500.50 2,252 +10.81(+2.21%)
Nov 17, 2015 489.71 492.09 486.37 489.69 1,134 +1.69(+0.35%)
Nov 16, 2015 483.82 492.00 483.50 488.00 855 +3.62(+0.75%)
Nov 13, 2015 484.28 486.13 478.05 484.38 1,358 -3.68(-0.75%)
Nov 12, 2015 489.59 497.29 485.25 488.06 3,122 -6.61(-1.34%)
Nov 11, 2015 484.78 497.00 483.38 494.67 5,499 +10.75(+2.22%)
Nov 10, 2015 488.46 491.00 483.92 483.92 6,513 -5.36(-1.10%)
Nov 09, 2015 486.77 491.19 483.92 489.28 6,727 +2.38(+0.49%)
Nov 06, 2015 486.00 490.00 482.00 486.90 4,746 -3.10(-0.63%)
Nov 05, 2015 481.05 490.00 480.00 490.00 2,156 +5.75(+1.19%)
Nov 04, 2015 488.64 495.84 480.25 484.25 2,170 -8.94(-1.81%)
Nov 03, 2015 490.50 494.63 487.26 493.19 2,608 -1.71(-0.35%)
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.