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 (%)
May 31, 2023 720.86 725.39 707.79 717.74 4,354 -0.35(-0.05%)
May 30, 2023 725.00 735.00 711.51 718.09 3,256 -10.91(-1.50%)
May 26, 2023 706.29 729.00 706.29 729.00 5,452 +21.00(+2.97%)
May 25, 2023 717.85 717.85 701.00 708.00 5,075 +6.21(+0.88%)
May 24, 2023 712.00 716.00 701.00 701.79 5,302 -16.85(-2.34%)
May 23, 2023 725.00 729.00 715.00 718.64 4,602 +4.64(+0.65%)
May 22, 2023 737.99 737.99 710.00 714.00 22,477 -4.00(-0.56%)
May 19, 2023 718.87 729.00 714.94 718.00 5,741 -0.87(-0.12%)
May 18, 2023 702.00 720.00 702.00 718.87 1,396 +2.32(+0.32%)
May 17, 2023 700.00 719.30 700.00 716.55 4,028 +9.88(+1.40%)
May 16, 2023 705.05 708.77 693.50 706.67 6,462 -0.74(-0.10%)
May 15, 2023 690.05 708.88 690.00 707.41 2,954 +17.38(+2.52%)
May 12, 2023 699.00 720.00 685.54 690.03 10,852 -4.97(-0.72%)
May 11, 2023 685.91 697.15 684.00 695.00 3,480 +2.60(+0.38%)
May 10, 2023 695.01 697.15 683.20 692.40 13,213 -1.26(-0.18%)
May 09, 2023 687.23 694.82 680.00 693.66 5,875 +9.64(+1.41%)
May 08, 2023 672.50 699.00 670.00 684.01 11,973 -8.94(-1.29%)
May 05, 2023 685.15 693.65 685.15 692.96 4,914 +8.96(+1.31%)
May 04, 2023 690.00 690.00 675.61 684.00 1,889 -3.15(-0.46%)
May 03, 2023 693.05 696.93 685.84 687.15 2,187 -0.95(-0.14%)
May 02, 2023 690.87 692.00 681.04 688.10 2,246 -2.77(-0.40%)
May 01, 2023 705.62 705.62 690.87 690.87 4,336 -8.13(-1.16%)
Apr 28, 2023 692.00 701.98 684.63 699.00 2,538 +6.82(+0.99%)
Apr 27, 2023 695.00 701.99 691.49 692.18 6,081 +2.72(+0.39%)
Apr 26, 2023 677.66 691.29 669.69 689.46 1,981 +11.93(+1.76%)
Apr 25, 2023 650.03 677.76 650.03 677.53 2,584 +0.37(+0.05%)
Apr 24, 2023 685.73 693.17 651.70 677.16 6,138 -11.43(-1.66%)
Apr 21, 2023 700.00 700.00 667.70 688.59 1,591 +12.59(+1.86%)
Apr 20, 2023 694.00 694.00 670.85 676.00 3,047 -16.04(-2.32%)
Apr 19, 2023 684.99 693.00 679.00 692.04 2,095 +12.77(+1.88%)
Apr 18, 2023 660.00 682.82 657.17 679.27 5,223 +26.41(+4.05%)
Apr 17, 2023 646.38 665.93 646.38 652.86 6,628 -5.00(-0.76%)
Apr 14, 2023 660.00 669.77 653.18 657.86 3,963 -0.68(-0.10%)
Apr 13, 2023 645.00 661.29 645.00 658.53 7,242 +9.49(+1.46%)
Apr 12, 2023 648.75 660.81 648.04 649.04 3,973 +1.75(+0.27%)
Apr 11, 2023 647.48 658.25 647.30 647.30 5,205 -7.29(-1.11%)
Apr 10, 2023 640.30 658.43 640.30 654.59 2,178 +4.64(+0.71%)
Apr 06, 2023 642.00 657.43 642.00 649.95 2,156 -4.40(-0.67%)
Apr 05, 2023 652.80 663.78 650.15 654.35 2,379 -2.07(-0.32%)
Apr 04, 2023 675.00 675.00 652.40 656.42 10,375 -7.40(-1.11%)
Apr 03, 2023 675.00 675.00 656.60 663.82 3,977 -1.31(-0.20%)
Mar 31, 2023 675.00 679.86 650.00 665.12 4,197 -6.52(-0.97%)
Mar 30, 2023 634.16 674.00 634.16 671.64 6,719 +7.85(+1.18%)
Mar 29, 2023 669.30 670.00 635.43 663.79 3,813 -6.08(-0.91%)
Mar 28, 2023 628.57 669.87 628.57 669.87 6,948 +11.58(+1.76%)
Mar 27, 2023 659.02 666.73 650.00 658.29 2,660 +4.63(+0.71%)
Mar 24, 2023 650.00 657.67 641.48 653.66 2,417 -4.52(-0.69%)
Mar 23, 2023 660.00 700.00 653.12 658.18 3,172 -8.45(-1.27%)
Mar 22, 2023 675.00 680.00 661.21 666.63 5,375 +3.31(+0.50%)
Mar 21, 2023 650.00 669.28 640.44 663.32 2,337 +11.71(+1.80%)
Mar 20, 2023 640.44 663.79 640.44 651.62 5,298 +10.38(+1.62%)
Mar 17, 2023 645.00 650.00 628.98 641.23 7,365 -13.76(-2.10%)
Mar 16, 2023 645.54 668.13 644.00 655.00 4,959 +8.52(+1.32%)
Mar 15, 2023 654.08 665.00 636.38 646.47 12,992 -18.46(-2.78%)
Mar 14, 2023 638.56 670.95 638.56 664.93 9,250 +24.70(+3.86%)
Mar 13, 2023 648.76 651.84 629.81 640.23 32,907 -12.72(-1.95%)
Mar 10, 2023 664.95 664.95 651.15 652.95 13,028 -8.63(-1.31%)
Mar 09, 2023 674.50 674.50 661.26 661.58 2,069 -12.75(-1.89%)
Mar 08, 2023 650.01 681.65 650.01 674.33 7,258 +6.30(+0.94%)
Mar 07, 2023 675.00 688.00 667.42 668.03 3,241 -13.34(-1.96%)
Mar 06, 2023 699.35 700.00 675.00 681.37 3,047 -4.88(-0.71%)
Mar 03, 2023 700.00 700.00 679.06 686.25 2,808 -4.04(-0.59%)
Mar 02, 2023 699.07 700.00 686.10 690.29 4,650 -6.81(-0.98%)
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.