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 (%)
Jul 31, 2017 479.43 479.43 471.00 476.25 20,249 +0.66(+0.14%)
Jul 28, 2017 470.45 477.00 469.91 475.59 19,333 +6.85(+1.46%)
Jul 27, 2017 474.40 475.00 468.74 468.74 33,587 -4.50(-0.95%)
Jul 26, 2017 470.30 474.15 467.50 473.25 35,999 +4.50(+0.96%)
Jul 25, 2017 457.54 471.26 457.54 468.75 59,742 +12.73(+2.79%)
Jul 24, 2017 449.02 457.48 446.86 456.02 31,459 +6.84(+1.52%)
Jul 21, 2017 456.00 457.78 448.31 449.18 37,760 -6.82(-1.50%)
Jul 20, 2017 455.36 460.00 455.01 456.00 28,746 +1.35(+0.30%)
Jul 19, 2017 453.34 457.90 453.16 454.65 40,393 +2.64(+0.58%)
Jul 18, 2017 452.00 453.95 450.28 452.01 41,282 +1.95(+0.43%)
Jul 17, 2017 450.04 452.48 449.00 450.06 23,300 -0.18(-0.04%)
Jul 14, 2017 446.01 451.69 445.23 450.24 25,112 +1.46(+0.33%)
Jul 13, 2017 444.30 450.20 440.75 448.78 66,133 +0.19(+0.04%)
Jul 12, 2017 443.30 451.00 442.01 448.59 44,648 +4.84(+1.09%)
Jul 11, 2017 441.92 446.77 438.00 443.75 283,682 +2.25(+0.51%)
Jul 10, 2017 434.70 442.32 432.43 441.50 44,782 +4.50(+1.03%)
Jul 07, 2017 432.16 438.08 431.79 437.00 6,082 +10.88(+2.55%)
Jul 06, 2017 439.48 439.99 426.12 426.12 47,536 -18.58(-4.18%)
Jul 05, 2017 441.00 447.00 441.00 444.70 31,860 +20.53(+4.84%)
Jul 03, 2017 435.00 435.00 424.00 424.17 13,916 -8.68(-2.01%)
Jun 30, 2017 437.69 438.52 432.16 432.85 10,714 -3.74(-0.86%)
Jun 29, 2017 436.60 440.20 432.07 436.59 15,997 +4.09(+0.95%)
Jun 28, 2017 422.01 434.34 421.86 432.50 13,009 +11.98(+2.85%)
Jun 27, 2017 421.32 422.00 415.75 420.52 54,378 +0.62(+0.15%)
Jun 26, 2017 422.00 422.00 418.96 419.90 71,812 -1.02(-0.24%)
Jun 23, 2017 422.00 425.44 418.38 420.92 47,891 -0.08(-0.02%)
Jun 22, 2017 421.50 425.13 417.00 421.00 49,761 +2.97(+0.71%)
Jun 21, 2017 420.00 422.15 415.01 418.03 28,417 -2.55(-0.61%)
Jun 20, 2017 423.71 424.40 420.00 420.57 32,554 -4.32(-1.02%)
Jun 19, 2017 428.48 428.48 424.50 424.90 82,693 -1.21(-0.28%)
Jun 16, 2017 426.08 427.99 423.15 426.11 90,168 +2.72(+0.64%)
Jun 15, 2017 428.70 428.97 423.00 423.39 19,702 -6.79(-1.58%)
Jun 14, 2017 432.76 437.55 428.44 430.18 36,055 -1.31(-0.30%)
Jun 13, 2017 438.34 438.61 429.45 431.49 19,234 -3.45(-0.79%)
Jun 12, 2017 435.00 438.61 432.00 434.94 4,657 -0.06(-0.01%)
Jun 09, 2017 443.12 444.95 435.00 435.00 4,984 -6.81(-1.54%)
Jun 08, 2017 441.18 446.09 439.01 441.81 5,383 +2.66(+0.61%)
Jun 07, 2017 438.06 442.00 434.61 439.15 3,681 +0.79(+0.18%)
Jun 06, 2017 438.92 440.85 433.00 438.36 6,317 -1.34(-0.30%)
Jun 05, 2017 443.12 445.68 439.00 439.70 3,971 -4.30(-0.97%)
Jun 02, 2017 439.33 444.00 436.45 444.00 15,340 +5.90(+1.35%)
Jun 01, 2017 439.76 444.28 437.64 438.10 13,006 +0.10(+0.02%)
May 31, 2017 450.33 450.67 438.00 438.00 5,729 -12.40(-2.75%)
May 30, 2017 451.37 453.05 449.50 450.40 5,501 -2.06(-0.46%)
May 26, 2017 453.34 456.24 451.00 452.46 4,914 -0.74(-0.16%)
May 25, 2017 450.06 458.00 450.06 453.20 12,747 -0.91(-0.20%)
May 24, 2017 444.10 454.94 441.01 454.11 7,867 +8.81(+1.98%)
May 23, 2017 443.80 449.96 440.33 445.30 5,749 +4.56(+1.03%)
May 22, 2017 442.51 442.90 440.58 440.74 2,696 -2.80(-0.63%)
May 19, 2017 437.04 443.54 437.04 443.54 4,288 +6.50(+1.49%)
May 18, 2017 439.00 443.54 433.39 437.04 4,393 -3.69(-0.84%)
May 17, 2017 446.13 448.00 438.49 440.73 4,180 -6.20(-1.39%)
May 16, 2017 450.73 453.21 446.93 446.93 4,660 -2.43(-0.54%)
May 15, 2017 446.17 450.00 443.60 449.36 9,384 +6.15(+1.39%)
May 12, 2017 441.83 443.93 440.16 443.20 3,339 -0.82(-0.18%)
May 11, 2017 444.14 444.47 441.00 444.02 2,856 +0.96(+0.22%)
May 10, 2017 442.38 445.19 439.96 443.06 22,874 +2.55(+0.58%)
May 09, 2017 451.00 453.29 440.51 440.51 10,202 -12.36(-2.73%)
May 08, 2017 454.25 455.00 450.20 452.87 2,819 -1.69(-0.37%)
May 05, 2017 450.50 456.49 449.78 454.56 3,622 +2.94(+0.65%)
May 04, 2017 452.93 453.99 448.56 451.62 8,621 +0.62(+0.14%)
May 03, 2017 451.08 455.55 449.00 451.00 9,916 +0.00(+0.00%)
May 02, 2017 452.00 453.76 450.00 451.00 6,840 -1.00(-0.22%)
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.