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 (%)
Jan 31, 2014 380.15 386.34 377.15 384.50 2,922 +0.73(+0.19%)
Jan 30, 2014 381.48 386.43 379.00 383.77 1,884 +2.74(+0.72%)
Jan 29, 2014 381.76 384.02 376.77 381.03 3,642 -3.08(-0.80%)
Jan 28, 2014 376.34 386.00 375.16 384.11 2,665 +7.23(+1.92%)
Jan 27, 2014 383.60 386.15 376.50 376.88 5,487 -7.12(-1.85%)
Jan 24, 2014 386.49 386.53 381.04 384.00 0 +1.44(+0.38%)
Jan 23, 2014 383.25 386.22 382.00 382.56 4,936 -1.79(-0.47%)
Jan 22, 2014 384.21 387.50 382.21 384.35 8,913 -0.27(-0.07%)
Jan 21, 2014 390.00 397.26 382.31 384.62 7,389 -1.68(-0.43%)
Jan 17, 2014 386.30 386.30 386.30 0 -7.51(-1.91%)
Jan 16, 2014 391.68 395.07 382.00 393.81 13,914 +1.73(+0.44%)
Jan 15, 2014 388.28 396.96 388.28 392.08 3,339 +3.80(+0.98%)
Jan 14, 2014 385.94 393.90 383.49 388.28 6,503 +1.81(+0.47%)
Jan 13, 2014 402.36 407.22 383.47 386.47 6,840 -15.76(-3.92%)
Jan 10, 2014 402.42 404.31 400.53 402.23 2,219 -2.08(-0.51%)
Jan 09, 2014 404.96 408.12 400.50 404.31 3,344 +1.77(+0.44%)
Jan 08, 2014 398.91 402.54 395.69 402.54 2,871 +3.64(+0.91%)
Jan 07, 2014 401.03 402.09 397.34 398.90 3,611 -4.31(-1.07%)
Jan 06, 2014 398.00 403.21 394.00 403.21 3,761 +2.71(+0.68%)
Jan 03, 2014 399.50 401.37 398.52 400.50 0 +2.31(+0.58%)
Jan 02, 2014 399.05 400.50 395.80 398.19 4,293 -1.87(-0.47%)
Dec 31, 2013 400.06 400.06 400.06 0 +0.40(+0.10%)
Dec 30, 2013 394.91 399.66 392.00 399.66 3,343 +4.63(+1.17%)
Dec 27, 2013 394.95 397.54 392.00 395.03 0 -2.97(-0.75%)
Dec 26, 2013 396.21 400.00 394.00 398.00 2,670 +1.00(+0.25%)
Dec 24, 2013 394.86 397.00 394.00 397.00 0 +1.67(+0.42%)
Dec 23, 2013 398.05 400.00 395.32 395.33 2,923 +3.03(+0.77%)
Dec 20, 2013 395.50 396.00 389.04 392.30 0 -3.20(-0.81%)
Dec 19, 2013 391.76 398.22 390.37 395.50 2,705 +3.59(+0.92%)
Dec 18, 2013 386.77 394.10 384.69 391.91 4,270 +6.39(+1.66%)
Dec 17, 2013 384.49 386.12 381.00 385.52 4,130 +2.83(+0.74%)
Dec 16, 2013 385.18 388.66 382.69 382.69 5,752 -4.51(-1.16%)
Dec 13, 2013 387.86 390.16 382.79 387.20 0 -0.80(-0.21%)
Dec 12, 2013 386.70 388.00 380.01 388.00 10,832 +0.15(+0.04%)
Dec 11, 2013 391.12 391.34 386.70 387.85 5,052 -2.52(-0.64%)
Dec 10, 2013 390.00 392.64 387.50 390.37 2,958 +2.18(+0.56%)
Dec 09, 2013 390.24 390.25 385.00 388.19 3,571 -1.81(-0.46%)
Dec 06, 2013 392.48 394.54 390.00 390.00 3,531 -1.87(-0.48%)
Dec 05, 2013 384.95 392.00 384.55 391.87 2,279 +3.88(+1.00%)
Dec 04, 2013 391.45 392.23 386.76 387.99 2,813 -1.08(-0.28%)
Dec 03, 2013 388.67 391.00 382.05 389.07 3,223 -0.32(-0.08%)
Dec 02, 2013 387.89 391.67 387.00 389.39 2,291 +3.58(+0.93%)
Nov 29, 2013 384.02 386.71 383.00 385.81 2,614 +3.34(+0.87%)
Nov 27, 2013 393.06 396.28 379.90 382.47 22,764 -17.49(-4.37%)
Nov 26, 2013 399.73 401.35 397.27 399.96 283,363 +1.61(+0.41%)
Nov 25, 2013 403.67 403.67 397.00 398.35 3,699 -3.53(-0.88%)
Nov 22, 2013 404.41 404.41 400.77 401.88 6,698 -1.91(-0.47%)
Nov 21, 2013 405.28 406.00 403.08 403.79 2,454 -1.50(-0.37%)
Nov 20, 2013 403.99 406.94 400.47 405.29 4,965 +4.96(+1.24%)
Nov 19, 2013 409.18 409.35 399.42 400.33 11,942 -8.39(-2.05%)
Nov 18, 2013 408.87 409.88 406.55 408.72 9,686 +0.72(+0.18%)
Nov 15, 2013 406.53 409.43 406.26 408.00 10,161 +2.10(+0.52%)
Nov 14, 2013 400.75 405.98 399.00 405.90 5,465 +6.90(+1.73%)
Nov 13, 2013 404.84 405.25 398.00 399.00 6,561 -4.81(-1.19%)
Nov 12, 2013 407.98 407.98 401.87 403.81 2,678 -2.17(-0.53%)
Nov 11, 2013 401.15 408.97 401.15 405.98 3,146 +1.95(+0.48%)
Nov 08, 2013 408.33 409.16 401.03 404.03 7,009 -6.96(-1.69%)
Nov 07, 2013 408.82 411.98 408.82 410.99 6,899 +2.36(+0.58%)
Nov 06, 2013 413.41 413.41 402.10 408.63 19,622 -7.50(-1.80%)
Nov 05, 2013 405.85 416.13 404.99 416.13 11,856 +8.13(+1.99%)
Nov 04, 2013 412.84 414.08 400.73 408.00 8,810 -12.16(-2.89%)
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.