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 17, 2024 1145 1145 1134 1139 4,856 -5.35(-0.47%)
May 16, 2024 1147 1147 1135 1144 5,513 -1.02(-0.09%)
May 15, 2024 1128 1147 1126 1145 13,520 +11.59(+1.02%)
May 14, 2024 1138 1148 1125 1134 14,231 +2.54(+0.22%)
May 13, 2024 1145 1158 1131 1131 5,982 -18.85(-1.64%)
May 10, 2024 1105 1157 1105 1150 5,567 +5.29(+0.46%)
May 09, 2024 1132 1151 1126 1145 9,832 +14.43(+1.28%)
May 08, 2024 1138 1139 1118 1130 27,726 -6.72(-0.59%)
May 07, 2024 1133 1139 1120 1137 1,960 +0.79(+0.07%)
May 06, 2024 1131 1145 1109 1136 1,635 +7.78(+0.69%)
May 03, 2024 1108 1132 1089 1128 6,957 +15.01(+1.35%)
May 02, 2024 1130 1130 920.11 1113 3,396 +0.86(+0.08%)
May 01, 2024 1074 1119 1060 1113 4,964 +26.27(+2.42%)
Apr 30, 2024 1088 1100 1085 1086 3,534 -16.71(-1.51%)
Apr 29, 2024 1086 1103 1085 1103 1,071 +18.26(+1.68%)
Apr 26, 2024 1084 1095 1069 1085 3,774 -3.13(-0.29%)
Apr 25, 2024 1070 1088 1059 1088 1,501 +9.58(+0.89%)
Apr 24, 2024 1080 1089 1076 1078 2,522 -6.66(-0.61%)
Apr 23, 2024 1082 1096 1079 1085 1,366 +2.42(+0.22%)
Apr 22, 2024 1100 1120 1083 1083 1,802 -17.60(-1.60%)
Apr 19, 2024 1085 1106 1080 1100 2,631 +10.13(+0.93%)
Apr 18, 2024 1074 1093 1072 1090 1,271 +13.38(+1.24%)
Apr 17, 2024 1076 1082 1062 1077 2,514 +6.49(+0.61%)
Apr 16, 2024 1055 1074 1048 1070 2,260 +6.77(+0.64%)
Apr 15, 2024 1085 1094 1061 1063 3,172 -8.94(-0.83%)
Apr 12, 2024 1095 1095 1055 1072 2,432 -20.16(-1.85%)
Apr 11, 2024 1091 1107 1090 1092 2,753 -8.51(-0.77%)
Apr 10, 2024 1078 1107 1078 1101 2,530 +12.06(+1.11%)
Apr 09, 2024 1105 1118 1084 1089 1,541 -15.93(-1.44%)
Apr 08, 2024 1118 1120 1101 1105 9,959 -12.22(-1.09%)
Apr 05, 2024 1101 1118 1097 1117 1,987 +21.71(+1.98%)
Apr 04, 2024 1086 1113 1082 1095 1,935 +8.47(+0.78%)
Apr 03, 2024 1069 1091 1069 1087 1,298 +16.05(+1.50%)
Apr 02, 2024 1072 1086 1070 1071 12,013 -2.10(-0.20%)
Apr 01, 2024 1082 1087 1064 1073 13,149 -6.11(-0.57%)
Mar 28, 2024 1084 1107 1079 1079 2,371 -2.96(-0.27%)
Mar 27, 2024 1095 1097 1082 1082 5,253 -8.23(-0.75%)
Mar 26, 2024 1105 1105 1078 1090 5,942 -7.91(-0.72%)
Mar 25, 2024 1088 1122 1088 1098 31,513 -8.24(-0.74%)
Mar 22, 2024 1126 1131 1102 1106 32,527 -21.53(-1.91%)
Mar 21, 2024 1137 1142 1119 1128 4,626 +0.55(+0.05%)
Mar 20, 2024 1131 1150 1125 1127 10,935 -14.28(-1.25%)
Mar 19, 2024 1131 1144 1125 1142 3,741 +6.30(+0.55%)
Mar 18, 2024 1123 1137 1117 1135 6,620 +14.33(+1.28%)
Mar 15, 2024 1101 1134 1101 1121 1,802 +3.57(+0.32%)
Mar 14, 2024 1106 1120 1095 1117 3,939 +10.54(+0.95%)
Mar 13, 2024 1078 1112 1075 1107 2,488 +2.39(+0.22%)
Mar 12, 2024 1078 1107 1078 1105 5,086 +3.51(+0.32%)
Mar 11, 2024 1078 1104 1078 1101 2,312 +13.12(+1.21%)
Mar 08, 2024 1047 1106 1047 1088 2,424 -18.02(-1.63%)
Mar 07, 2024 1056 1106 1056 1106 7,691 +18.55(+1.71%)
Mar 06, 2024 1068 1096 1068 1087 4,308 +17.43(+1.63%)
Mar 05, 2024 1065 1091 1065 1070 3,542 -14.36(-1.32%)
Mar 04, 2024 1080 1092 1071 1084 3,639 +12.36(+1.15%)
Mar 01, 2024 1074 1083 1060 1072 1,857 +7.15(+0.67%)
Feb 29, 2024 1053 1069 1048 1065 8,322 +9.23(+0.87%)
Feb 28, 2024 1036 1064 1032 1056 2,290 +10.48(+1.00%)
Feb 27, 2024 1005 1061 1005 1045 11,107 -11.13(-1.05%)
Feb 26, 2024 1041 1061 1026 1056 17,154 +10.80(+1.03%)
Feb 23, 2024 995.00 1048 995.00 1045 12,126 +28.43(+2.80%)
Feb 22, 2024 985.00 1019 985.00 1017 6,406 +20.96(+2.10%)
Feb 21, 2024 1008 1017 995.46 996.00 2,591 -10.34(-1.03%)
Feb 20, 2024 1010 1020 997.76 1006 5,594 -15.66(-1.53%)
Feb 16, 2024 1034 1050 1006 1022 5,720 -19.52(-1.87%)
Feb 15, 2024 1003 1046 1002 1042 8,029 +42.02(+4.20%)
Feb 14, 2024 970.62 1004 970.62 999.50 4,556 +26.71(+2.75%)
Feb 13, 2024 979.09 987.18 954.45 972.79 8,156 -13.25(-1.34%)
Feb 12, 2024 954.22 990.88 939.00 986.04 8,224 +46.17(+4.91%)
Feb 09, 2024 914.28 954.25 904.98 939.87 44,886 +19.50(+2.12%)
Feb 08, 2024 950.26 994.65 909.00 920.37 68,373 -121.06(-11.62%)
Feb 07, 2024 1043 1053 1038 1041 3,289 +1.43(+0.14%)
Feb 06, 2024 1035 1043 1020 1040 3,915 +9.40(+0.91%)
Feb 05, 2024 1039 1041 1029 1031 6,723 +0.00(+0.00%)
Feb 02, 2024 1038 1047 1030 1031 3,406 -10.40(-1.00%)
Feb 01, 2024 1044 1053 1037 1041 16,871 -6.00(-0.57%)
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%)
Nov 01, 2023 831.72 839.53 808.75 835.92 9,437 +4.01(+0.48%)
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%)
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.