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 24, 2011 391.29 398.24 385.58 398.24 7,552 +2.24(+0.57%)
May 23, 2011 393.00 400.08 390.00 396.00 1,894 +0.84(+0.21%)
May 20, 2011 400.85 402.58 394.21 395.16 2,638 -8.14(-2.02%)
May 19, 2011 406.72 408.53 402.42 403.30 1,597 -1.70(-0.42%)
May 18, 2011 402.28 410.22 401.41 405.00 2,706 +0.97(+0.24%)
May 17, 2011 400.75 404.03 398.00 404.03 3,452 +0.12(+0.03%)
May 16, 2011 406.88 410.93 402.17 403.91 5,470 -2.34(-0.58%)
May 13, 2011 410.79 410.79 403.32 406.25 4,659 -3.75(-0.91%)
May 12, 2011 404.21 413.04 403.96 410.00 4,236 +1.85(+0.45%)
May 11, 2011 406.30 410.63 405.00 408.15 5,479 +0.60(+0.15%)
May 10, 2011 407.95 408.81 403.38 407.55 17,589 +1.76(+0.43%)
May 09, 2011 409.69 409.69 403.21 405.79 2,306 -2.18(-0.54%)
May 06, 2011 406.57 408.60 403.35 407.97 2,587 +3.55(+0.88%)
May 05, 2011 402.60 407.00 397.90 404.42 5,403 -3.32(-0.81%)
May 04, 2011 393.03 407.90 393.03 407.74 8,200 +7.77(+1.94%)
May 03, 2011 400.00 409.47 397.02 399.97 10,937 -5.91(-1.46%)
May 02, 2011 406.00 410.04 403.10 405.88 14,615 +2.88(+0.71%)
Apr 29, 2011 392.44 403.00 376.94 403.00 12,330 +3.00(+0.75%)
Apr 28, 2011 403.98 404.56 398.62 400.00 11,062 -1.72(-0.43%)
Apr 27, 2011 403.83 404.00 399.07 401.72 9,995 -0.28(-0.07%)
Apr 26, 2011 403.27 405.96 400.82 402.00 3,136 -1.23(-0.31%)
Apr 25, 2011 401.00 403.58 401.00 403.23 1,889 +1.72(+0.43%)
Apr 21, 2011 407.14 407.37 399.76 401.51 2,931 -0.65(-0.16%)
Apr 20, 2011 405.48 405.48 397.84 402.16 2,796 +2.97(+0.74%)
Apr 19, 2011 402.08 405.00 399.05 399.19 5,041 +1.19(+0.30%)
Apr 18, 2011 389.76 398.24 387.19 398.00 5,388 -0.48(-0.12%)
Apr 15, 2011 398.06 402.00 396.99 398.48 4,196 +0.15(+0.04%)
Apr 14, 2011 397.34 403.62 396.65 398.33 5,711 -2.91(-0.73%)
Apr 13, 2011 396.53 401.24 395.22 401.24 3,961 +6.31(+1.60%)
Apr 12, 2011 395.23 398.13 392.99 394.93 3,505 -3.07(-0.77%)
Apr 11, 2011 391.32 400.41 391.32 398.00 14,179 +3.85(+0.98%)
Apr 08, 2011 388.00 394.50 387.31 394.15 10,825 +6.15(+1.59%)
Apr 07, 2011 384.04 388.85 384.04 388.00 5,448 +3.46(+0.90%)
Apr 06, 2011 388.33 388.33 380.60 384.54 4,839 +1.96(+0.51%)
Apr 05, 2011 381.38 385.41 378.02 382.58 2,293 +3.04(+0.80%)
Apr 04, 2011 386.59 386.59 377.85 379.54 3,147 -4.27(-1.11%)
Apr 01, 2011 378.90 385.40 378.90 383.81 4,923 +6.00(+1.59%)
Mar 31, 2011 381.71 382.93 375.00 377.81 3,441 -3.51(-0.92%)
Mar 30, 2011 381.32 381.32 381.32 381.32 3,575 +3.23(+0.86%)
Mar 29, 2011 376.28 380.00 376.28 378.09 3,680 -1.91(-0.50%)
Mar 28, 2011 378.34 382.89 375.54 380.00 7,956 +2.00(+0.53%)
Mar 25, 2011 368.86 382.00 368.86 378.00 8,224 +4.46(+1.19%)
Mar 24, 2011 379.76 382.77 365.54 373.54 13,084 -5.56(-1.47%)
Mar 23, 2011 370.87 380.00 367.50 379.10 3,577 +7.21(+1.94%)
Mar 22, 2011 373.12 374.26 370.00 371.89 3,126 -4.11(-1.09%)
Mar 21, 2011 381.01 381.58 373.92 376.00 13,932 +3.18(+0.85%)
Mar 18, 2011 366.97 374.00 366.97 372.82 4,683 +4.82(+1.31%)
Mar 17, 2011 365.82 369.94 363.56 368.00 3,025 +4.00(+1.10%)
Mar 16, 2011 357.36 367.20 357.04 364.00 41,366 +6.31(+1.76%)
Mar 15, 2011 352.35 360.26 351.00 357.69 14,008 -1.33(-0.37%)
Mar 14, 2011 363.05 364.50 358.00 359.03 7,798 -6.02(-1.65%)
Mar 11, 2011 359.84 365.05 355.88 365.05 9,441 +3.94(+1.09%)
Mar 10, 2011 365.57 370.74 360.00 361.11 15,451 -5.95(-1.62%)
Mar 09, 2011 375.58 375.58 365.47 367.06 12,613 -4.14(-1.12%)
Mar 08, 2011 375.18 380.43 369.88 371.20 14,529 -4.87(-1.29%)
Mar 07, 2011 381.87 384.72 376.07 376.07 6,936 -4.43(-1.17%)
Mar 04, 2011 382.04 384.35 379.16 380.50 5,426 -0.50(-0.13%)
Mar 03, 2011 384.05 389.51 381.00 381.00 12,390 -6.38(-1.65%)
Mar 02, 2011 385.77 387.38 381.90 387.38 7,133 +1.41(+0.37%)
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.