Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fairfax Financial Holdings Limited (OP: FRFHF )

1,130.28 -6.72 (-0.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Apr 30, 2018 560.55 563.80 552.84 555.28 5,853 -6.92(-1.23%)
Apr 27, 2018 550.68 564.00 535.35 562.20 7,165 +16.44(+3.01%)
Apr 26, 2018 529.45 548.30 529.02 545.76 31,365 +15.26(+2.88%)
Apr 25, 2018 517.55 533.29 517.55 530.50 2,374 +3.20(+0.61%)
Apr 24, 2018 529.87 540.00 526.17 527.30 8,386 +1.21(+0.23%)
Apr 23, 2018 525.69 528.17 524.15 526.09 793 -0.31(-0.06%)
Apr 20, 2018 525.28 531.04 525.01 526.40 1,772 -3.43(-0.65%)
Apr 19, 2018 530.59 533.28 526.00 529.83 1,771 -2.53(-0.48%)
Apr 18, 2018 522.07 536.49 522.07 532.36 1,437 -0.33(-0.06%)
Apr 17, 2018 535.71 537.05 529.55 532.69 3,969 +0.27(+0.05%)
Apr 16, 2018 535.64 539.00 531.31 532.42 3,597 -3.58(-0.67%)
Apr 13, 2018 528.21 537.26 528.21 536.00 2,235 +6.23(+1.18%)
Apr 12, 2018 522.30 532.55 522.30 529.77 3,144 +3.77(+0.72%)
Apr 11, 2018 523.89 533.66 512.64 526.00 3,364 +4.54(+0.87%)
Apr 10, 2018 530.26 530.26 519.23 521.46 2,578 -3.56(-0.68%)
Apr 09, 2018 514.19 529.76 513.00 525.02 3,898 +10.04(+1.95%)
Apr 06, 2018 512.36 520.96 510.90 514.98 3,505 +1.52(+0.30%)
Apr 05, 2018 501.01 518.00 501.01 513.46 5,738 +9.72(+1.93%)
Apr 04, 2018 504.18 515.00 497.00 503.75 5,529 +2.89(+0.58%)
Apr 03, 2018 501.69 518.54 497.00 500.85 4,547 -7.05(-1.39%)
Apr 02, 2018 506.70 510.00 499.90 507.90 5,447 -1.10(-0.22%)
Mar 29, 2018 509.00 509.00 509.00 0 +13.57(+2.74%)
Mar 28, 2018 485.27 500.00 485.27 495.43 5,519 +2.43(+0.49%)
Mar 27, 2018 503.15 503.15 491.68 493.00 3,155 -4.74(-0.95%)
Mar 26, 2018 487.83 498.50 486.40 497.74 16,871 +12.69(+2.62%)
Mar 23, 2018 486.21 498.40 485.05 485.05 18,500 -1.60(-0.33%)
Mar 22, 2018 495.37 501.12 486.00 486.65 11,442 -5.09(-1.04%)
Mar 21, 2018 491.90 503.29 490.16 491.74 15,562 +3.49(+0.71%)
Mar 20, 2018 493.59 493.59 486.00 488.25 16,404 +1.18(+0.24%)
Mar 19, 2018 491.50 491.50 486.00 487.07 15,774 -3.12(-0.64%)
Mar 16, 2018 485.71 492.90 483.37 490.19 5,431 +5.19(+1.07%)
Mar 15, 2018 496.19 496.30 484.81 485.00 11,153 -11.19(-2.26%)
Mar 14, 2018 493.38 500.00 493.06 496.19 15,511 +0.43(+0.09%)
Mar 13, 2018 501.01 505.00 493.30 495.76 19,061 -8.32(-1.65%)
Mar 12, 2018 502.01 509.99 499.95 504.08 3,909 -2.42(-0.48%)
Mar 09, 2018 505.00 509.99 503.55 506.50 5,552 +2.92(+0.58%)
Mar 08, 2018 495.00 503.58 492.01 503.58 3,263 +12.58(+2.56%)
Mar 07, 2018 500.70 505.00 490.00 491.00 15,244 -12.94(-2.57%)
Mar 06, 2018 497.51 505.04 492.25 503.94 3,225 +6.93(+1.39%)
Mar 05, 2018 510.00 510.00 495.55 497.01 8,649 -5.14(-1.02%)
Mar 02, 2018 497.46 502.15 481.00 502.15 14,347 +2.15(+0.43%)
Mar 01, 2018 489.53 505.00 487.02 500.00 30,131 +12.24(+2.51%)
Feb 28, 2018 503.45 503.45 487.50 487.76 17,220 -15.68(-3.11%)
Feb 27, 2018 507.53 509.77 499.64 503.44 6,733 -8.03(-1.57%)
Feb 26, 2018 509.86 511.78 506.44 511.47 4,106 +2.15(+0.42%)
Feb 23, 2018 510.50 513.59 502.01 509.32 3,919 +3.95(+0.78%)
Feb 22, 2018 504.54 522.89 504.54 505.37 6,985 -11.36(-2.20%)
Feb 21, 2018 508.25 525.72 505.43 516.73 5,896 +4.73(+0.92%)
Feb 20, 2018 498.75 521.72 488.49 512.00 16,006 +10.71(+2.14%)
Feb 16, 2018 501.29 501.29 501.29 0 -3.21(-0.64%)
Feb 15, 2018 503.47 505.77 498.73 504.50 9,422 +1.03(+0.20%)
Feb 14, 2018 505.75 506.86 499.57 503.47 4,552 -1.53(-0.30%)
Feb 13, 2018 510.37 510.37 500.27 505.00 1,961 -2.67(-0.53%)
Feb 12, 2018 510.77 514.29 503.00 507.67 3,715 +5.67(+1.13%)
Feb 09, 2018 495.14 502.00 488.06 502.00 14,724 +5.89(+1.19%)
Feb 08, 2018 492.67 503.73 492.67 496.11 6,524 -4.21(-0.84%)
Feb 07, 2018 494.19 502.60 491.55 500.32 10,533 +5.95(+1.20%)
Feb 06, 2018 494.02 503.17 491.29 494.37 14,097 -9.07(-1.80%)
Feb 05, 2018 510.57 521.59 501.96 503.44 19,281 -12.06(-2.34%)
Feb 02, 2018 515.01 521.60 514.96 515.50 6,223 -7.25(-1.39%)
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.