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

Fairfax Financial Holdings Limited (OP: FRFHF )

1,131.36 +2.93 (+0.26%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 6, 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 31, 2024 1064 1064 1046 1047 4,201 -15.91(-1.50%)
Jan 30, 2024 1041 1065 1040 1063 8,289 +25.55(+2.46%)
Jan 29, 2024 1019 1040 1014 1037 4,940 +23.73(+2.34%)
Jan 26, 2024 996.21 1016 995.00 1014 12,364 +22.13(+2.23%)
Jan 25, 2024 984.50 994.90 976.19 991.50 4,046 +10.81(+1.10%)
Jan 24, 2024 993.81 1000 980.00 980.69 7,602 -12.31(-1.24%)
Jan 23, 2024 978.27 994.00 975.57 993.00 4,163 +11.96(+1.22%)
Jan 22, 2024 966.05 983.20 966.05 981.04 4,993 +11.55(+1.19%)
Jan 19, 2024 953.05 974.00 923.08 969.49 9,631 +21.22(+2.24%)
Jan 18, 2024 924.00 950.85 924.00 948.27 1,557 +23.30(+2.52%)
Jan 17, 2024 908.00 931.40 908.00 924.97 2,100 -12.91(-1.38%)
Jan 16, 2024 945.45 950.00 926.93 937.88 22,977 +5.04(+0.54%)
Jan 12, 2024 950.00 950.00 922.00 932.84 17,110 -1.18(-0.13%)
Jan 11, 2024 927.00 950.00 925.24 934.02 27,458 +0.00(+0.00%)
Jan 10, 2024 957.60 970.03 927.37 934.02 44,431 -23.16(-2.42%)
Jan 09, 2024 971.50 974.00 946.09 957.18 15,309 -15.21(-1.56%)
Jan 08, 2024 960.00 972.39 950.00 972.39 12,115 +10.21(+1.06%)
Jan 05, 2024 930.17 964.00 930.09 962.18 5,722 +33.87(+3.65%)
Jan 04, 2024 922.88 931.21 910.00 928.31 5,657 +14.15(+1.55%)
Jan 03, 2024 922.88 922.88 898.69 914.16 9,096 +6.97(+0.77%)
Jan 02, 2024 920.76 922.88 903.44 907.19 4,338 -13.57(-1.47%)
Dec 29, 2023 917.79 931.12 917.42 920.76 3,216 -6.24(-0.67%)
Dec 28, 2023 907.65 938.14 907.65 927.00 8,083 +12.00(+1.31%)
Dec 27, 2023 905.00 916.42 904.28 915.00 3,277 +13.00(+1.44%)
Dec 26, 2023 910.00 910.00 883.00 902.00 1,151 +3.17(+0.35%)
Dec 22, 2023 887.00 903.48 887.00 898.83 6,404 +6.21(+0.70%)
Dec 21, 2023 886.20 902.51 882.75 892.62 8,329 +9.03(+1.02%)
Dec 20, 2023 895.90 900.00 881.86 883.59 3,188 -6.41(-0.72%)
Dec 19, 2023 900.30 905.00 888.07 890.00 4,168 -9.60(-1.07%)
Dec 18, 2023 886.02 902.38 877.22 899.60 6,070 +19.24(+2.19%)
Dec 15, 2023 921.23 921.23 876.56 880.36 2,721 -15.04(-1.68%)
Dec 14, 2023 910.00 919.94 875.73 895.40 10,624 -12.26(-1.35%)
Dec 13, 2023 922.33 922.33 903.90 907.66 4,510 -12.28(-1.33%)
Dec 12, 2023 922.00 933.00 917.96 919.94 6,227 -6.38(-0.69%)
Dec 11, 2023 914.82 932.39 912.00 926.32 4,663 +14.23(+1.56%)
Dec 08, 2023 900.00 918.00 898.99 912.09 19,417 +7.49(+0.83%)
Dec 07, 2023 885.00 911.61 882.57 904.60 3,984 +26.79(+3.05%)
Dec 06, 2023 899.92 899.92 877.81 877.81 3,122 -12.27(-1.38%)
Dec 05, 2023 905.00 912.38 888.65 890.08 5,437 -9.93(-1.10%)
Dec 04, 2023 910.65 924.33 895.92 900.01 9,123 -24.00(-2.60%)
Dec 01, 2023 916.34 925.55 912.15 924.01 3,015 +2.11(+0.23%)
Nov 30, 2023 914.73 926.40 904.34 921.91 8,962 +17.81(+1.97%)
Nov 29, 2023 930.00 930.00 900.01 904.10 14,986 -5.55(-0.61%)
Nov 28, 2023 900.00 926.55 898.50 909.65 25,422 +0.07(+0.01%)
Nov 27, 2023 907.24 918.14 896.35 909.58 18,701 -2.47(-0.27%)
Nov 24, 2023 917.98 927.02 905.00 912.05 16,388 +5.35(+0.59%)
Nov 22, 2023 891.99 906.70 889.82 906.70 9,289 +11.30(+1.26%)
Nov 21, 2023 894.70 902.00 890.51 895.40 4,579 +2.60(+0.29%)
Nov 20, 2023 900.92 902.83 873.50 892.80 4,612 +17.33(+1.98%)
Nov 17, 2023 886.38 895.78 870.00 875.47 7,561 -9.23(-1.04%)
Nov 16, 2023 900.88 900.88 876.73 884.70 11,008 -13.98(-1.56%)
Nov 15, 2023 915.02 915.02 868.00 898.68 11,842 -11.15(-1.22%)
Nov 14, 2023 896.00 919.00 895.50 909.83 25,220 +12.42(+1.38%)
Nov 13, 2023 898.99 906.00 895.00 897.41 5,341 -3.01(-0.33%)
Nov 10, 2023 888.79 907.51 888.79 900.42 3,895 +3.79(+0.42%)
Nov 09, 2023 915.55 915.55 888.29 896.63 4,268 -7.32(-0.81%)
Nov 08, 2023 880.00 904.57 880.00 903.95 22,606 +14.76(+1.66%)
Nov 07, 2023 900.80 919.00 876.18 889.19 12,582 -27.00(-2.95%)
Nov 06, 2023 878.00 930.00 878.00 916.20 26,157 +19.32(+2.15%)
Nov 03, 2023 867.36 913.00 860.09 896.88 40,775 +55.88(+6.64%)
Nov 02, 2023 839.52 871.13 838.11 841.00 34,318 +5.08(+0.61%)
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.