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 (%)
Oct 31, 2023 826.00 845.50 818.58 831.91 48,142 +3.13(+0.38%)
Oct 30, 2023 804.57 835.26 804.57 828.78 3,875 +19.78(+2.44%)
Oct 27, 2023 826.20 830.22 807.90 809.00 2,418 -21.57(-2.60%)
Oct 26, 2023 797.41 831.61 797.41 830.57 7,302 +16.57(+2.04%)
Oct 25, 2023 797.00 819.03 790.24 814.00 11,390 +16.46(+2.06%)
Oct 24, 2023 802.73 802.73 785.00 797.54 3,154 +3.58(+0.45%)
Oct 23, 2023 789.22 800.73 782.46 793.96 2,059 +3.01(+0.38%)
Oct 20, 2023 810.00 813.69 781.00 790.95 4,607 -14.65(-1.82%)
Oct 19, 2023 822.79 827.07 801.47 805.60 4,855 -11.40(-1.40%)
Oct 18, 2023 848.89 848.89 817.00 817.00 3,411 -14.33(-1.72%)
Oct 17, 2023 825.00 840.19 819.47 831.33 4,252 +3.33(+0.40%)
Oct 16, 2023 831.31 839.67 826.57 828.00 5,768 -0.03(-0.00%)
Oct 13, 2023 839.94 840.60 828.00 828.03 2,420 -4.29(-0.52%)
Oct 12, 2023 839.80 842.12 829.64 832.32 2,498 -8.05(-0.96%)
Oct 11, 2023 829.65 844.89 827.69 840.37 10,008 +10.72(+1.29%)
Oct 10, 2023 856.14 864.20 829.65 829.65 8,188 -23.72(-2.78%)
Oct 09, 2023 839.50 860.00 815.25 853.37 2,081 -0.62(-0.07%)
Oct 06, 2023 855.94 856.98 840.09 853.98 1,554 +9.13(+1.08%)
Oct 05, 2023 837.01 850.00 837.00 844.85 3,556 +5.20(+0.62%)
Oct 04, 2023 825.00 847.37 820.01 839.65 5,860 +7.92(+0.95%)
Oct 03, 2023 834.27 841.39 827.08 831.73 21,843 -4.75(-0.57%)
Oct 02, 2023 815.25 838.04 815.00 836.47 8,420 +17.52(+2.14%)
Sep 29, 2023 839.99 845.81 815.25 818.95 7,611 -19.07(-2.28%)
Sep 28, 2023 825.30 840.24 825.30 838.02 1,971 +11.52(+1.39%)
Sep 27, 2023 842.80 850.00 825.55 826.50 7,975 -16.90(-2.00%)
Sep 26, 2023 845.16 848.77 837.50 843.40 3,206 -1.53(-0.18%)
Sep 25, 2023 862.00 855.96 843.36 844.93 7,402 -15.16(-1.76%)
Sep 22, 2023 849.30 861.67 849.30 860.09 23,258 +10.79(+1.27%)
Sep 21, 2023 852.84 857.84 844.78 849.30 10,718 -5.40(-0.63%)
Sep 20, 2023 835.87 864.00 835.87 854.70 22,484 +2.70(+0.32%)
Sep 19, 2023 848.85 858.69 845.69 852.00 11,121 +6.80(+0.80%)
Sep 18, 2023 848.98 851.50 842.00 845.20 2,251 -0.46(-0.05%)
Sep 15, 2023 837.07 847.59 835.87 845.66 8,575 +5.66(+0.67%)
Sep 14, 2023 832.00 845.00 832.00 840.00 4,472 +4.63(+0.55%)
Sep 13, 2023 827.83 841.60 827.83 835.37 3,383 +2.70(+0.32%)
Sep 12, 2023 820.00 838.49 820.00 832.67 5,633 +7.22(+0.87%)
Sep 11, 2023 815.00 828.15 815.00 825.45 5,377 +10.45(+1.28%)
Sep 08, 2023 816.58 825.00 815.00 815.00 2,747 -6.25(-0.76%)
Sep 07, 2023 836.00 836.00 816.50 821.25 3,655 +2.51(+0.31%)
Sep 06, 2023 815.00 828.90 815.00 818.74 2,861 -1.49(-0.18%)
Sep 05, 2023 827.45 832.42 814.00 820.23 3,156 -7.22(-0.87%)
Sep 01, 2023 810.00 835.04 810.00 827.45 3,189 +2.97(+0.36%)
Aug 31, 2023 835.45 835.45 820.00 824.48 3,997 -3.52(-0.43%)
Aug 30, 2023 840.12 840.12 818.46 828.00 1,725 +1.95(+0.24%)
Aug 29, 2023 805.00 835.00 805.00 826.05 9,252 -4.95(-0.60%)
Aug 28, 2023 826.13 840.00 826.13 831.00 2,001 -2.72(-0.33%)
Aug 25, 2023 830.50 845.06 830.50 833.72 2,160 -3.33(-0.40%)
Aug 24, 2023 841.00 842.97 829.87 837.05 2,611 -3.95(-0.47%)
Aug 23, 2023 839.72 843.51 820.03 841.00 5,950 +11.22(+1.35%)
Aug 22, 2023 822.07 832.32 812.56 829.78 2,360 +7.31(+0.89%)
Aug 21, 2023 825.00 843.00 813.11 822.47 3,339 -5.12(-0.62%)
Aug 18, 2023 819.00 829.73 811.43 827.59 2,478 +2.58(+0.31%)
Aug 17, 2023 832.00 845.00 819.00 825.01 2,675 -14.37(-1.71%)
Aug 16, 2023 816.00 847.92 816.00 839.38 2,197 -1.62(-0.19%)
Aug 15, 2023 840.20 843.72 834.11 841.00 3,513 +0.81(+0.10%)
Aug 14, 2023 830.21 842.22 822.49 840.20 2,275 +0.65(+0.08%)
Aug 11, 2023 813.45 851.99 813.45 839.55 2,636 +2.60(+0.31%)
Aug 10, 2023 838.17 852.00 830.46 836.95 5,491 -2.01(-0.24%)
Aug 09, 2023 827.00 843.75 811.00 838.96 6,575 +18.66(+2.27%)
Aug 08, 2023 825.00 850.00 807.90 820.30 6,151 -19.52(-2.32%)
Aug 07, 2023 843.04 850.00 834.10 839.82 3,908 -3.18(-0.38%)
Aug 04, 2023 805.00 850.00 805.00 843.00 9,680 +34.44(+4.26%)
Aug 03, 2023 795.00 819.94 795.00 808.56 6,527 -0.62(-0.08%)
Aug 02, 2023 798.86 810.00 793.14 809.18 16,861 +9.18(+1.15%)
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.