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

Fairfax Financial Holdings Limited (OP: FRFHF )

1,136.21 +7.78 (+0.69%)
Streaming Delayed Price Updated: 3:59 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 (%)
Apr 30, 2014 440.00 440.00 435.90 437.23 1,337 -2.77(-0.63%)
Apr 29, 2014 439.25 441.68 438.06 440.00 4,680 +1.00(+0.23%)
Apr 28, 2014 430.73 439.00 430.57 439.00 4,377 +6.00(+1.39%)
Apr 25, 2014 427.25 433.25 427.01 433.00 2,935 +5.85(+1.37%)
Apr 24, 2014 426.00 427.31 426.00 427.15 1,292 +0.90(+0.21%)
Apr 23, 2014 430.18 430.18 425.50 426.25 1,627 -3.91(-0.91%)
Apr 22, 2014 425.86 431.00 425.86 430.16 1,697 +2.16(+0.51%)
Apr 21, 2014 429.45 429.54 425.61 428.00 3,168 +1.50(+0.35%)
Apr 17, 2014 426.50 426.50 426.50 0 -0.71(-0.17%)
Apr 16, 2014 428.07 429.00 426.28 427.21 8,120 +0.04(+0.01%)
Apr 15, 2014 427.69 429.50 425.68 427.17 3,740 -0.30(-0.07%)
Apr 14, 2014 427.51 429.04 422.20 427.47 8,683 +2.51(+0.59%)
Apr 11, 2014 426.02 426.96 420.92 424.96 0 -3.55(-0.83%)
Apr 10, 2014 432.14 433.05 427.41 428.51 728 -5.49(-1.26%)
Apr 09, 2014 434.39 435.66 431.53 434.00 2,486 +0.35(+0.08%)
Apr 08, 2014 436.86 437.01 431.57 433.65 1,296 +0.37(+0.08%)
Apr 07, 2014 435.48 438.54 431.77 433.28 1,041 -4.87(-1.11%)
Apr 04, 2014 439.33 439.68 436.12 438.15 1,271 +3.11(+0.71%)
Apr 03, 2014 434.08 437.70 430.85 435.04 4,562 +1.06(+0.24%)
Apr 02, 2014 435.00 436.13 432.86 433.98 1,526 -1.33(-0.31%)
Apr 01, 2014 435.30 436.60 433.08 435.31 3,048 +2.21(+0.51%)
Mar 31, 2014 433.74 438.74 430.48 433.10 6,515 +1.11(+0.26%)
Mar 28, 2014 433.27 434.71 429.97 431.99 0 -4.26(-0.98%)
Mar 27, 2014 424.80 437.04 424.80 436.25 5,364 +9.95(+2.33%)
Mar 26, 2014 426.00 429.00 423.46 426.30 1,829 -2.70(-0.63%)
Mar 25, 2014 422.91 429.00 422.81 429.00 21,106 +6.43(+1.52%)
Mar 24, 2014 418.75 424.41 418.75 422.57 2,112 -0.03(-0.01%)
Mar 21, 2014 428.45 428.45 420.25 422.60 1,777 +3.04(+0.72%)
Mar 20, 2014 416.39 423.31 416.39 419.56 2,713 +2.31(+0.55%)
Mar 19, 2014 420.99 424.26 416.50 417.25 2,110 -6.75(-1.59%)
Mar 18, 2014 431.35 431.35 423.84 424.00 5,958 -6.66(-1.55%)
Mar 17, 2014 430.56 433.00 428.00 430.66 3,856 +0.79(+0.18%)
Mar 14, 2014 432.95 433.00 429.84 429.87 0 -3.50(-0.81%)
Mar 13, 2014 432.87 435.10 430.50 433.37 5,395 +4.37(+1.02%)
Mar 12, 2014 430.43 432.08 426.44 429.00 6,082 -3.00(-0.69%)
Mar 11, 2014 428.56 435.00 423.06 432.00 5,196 +3.00(+0.70%)
Mar 10, 2014 429.72 437.32 427.51 429.00 3,626 -1.18(-0.27%)
Mar 07, 2014 423.26 430.18 423.26 430.18 0 +4.79(+1.13%)
Mar 06, 2014 423.49 430.70 421.90 425.39 6,083 +4.84(+1.15%)
Mar 05, 2014 417.90 424.00 414.92 420.55 5,546 +4.30(+1.03%)
Mar 04, 2014 417.35 417.98 412.86 416.25 3,360 +3.06(+0.74%)
Mar 03, 2014 411.28 416.53 408.26 413.19 1,806 -3.29(-0.79%)
Feb 28, 2014 404.32 416.60 404.32 416.48 0 +13.83(+3.43%)
Feb 27, 2014 395.87 404.00 395.87 402.65 2,601 +6.08(+1.53%)
Feb 26, 2014 399.51 404.00 394.21 396.57 3,332 -6.52(-1.62%)
Feb 25, 2014 406.04 407.88 399.50 403.09 3,027 -3.31(-0.81%)
Feb 24, 2014 403.29 407.50 403.00 406.40 10,164 +5.03(+1.25%)
Feb 21, 2014 399.45 402.75 397.06 401.37 0 +3.24(+0.81%)
Feb 20, 2014 398.93 399.43 394.00 398.13 4,873 +0.81(+0.21%)
Feb 19, 2014 395.76 400.75 394.00 397.31 9,951 +1.01(+0.26%)
Feb 18, 2014 395.22 399.99 394.67 396.30 3,654 +0.67(+0.17%)
Feb 14, 2014 395.63 395.63 395.63 0 -4.17(-1.04%)
Feb 13, 2014 398.00 405.00 397.75 399.80 12,604 +1.15(+0.29%)
Feb 12, 2014 395.00 404.13 395.00 398.65 3,282 +4.52(+1.15%)
Feb 11, 2014 386.74 395.00 386.72 394.13 3,218 +5.99(+1.54%)
Feb 10, 2014 389.73 392.03 388.14 388.14 5,857 -0.80(-0.21%)
Feb 07, 2014 388.05 390.78 388.00 388.94 0 +2.78(+0.72%)
Feb 06, 2014 382.40 387.37 380.00 386.16 5,977 +5.66(+1.49%)
Feb 05, 2014 382.96 384.00 378.40 380.50 4,643 -4.15(-1.08%)
Feb 04, 2014 389.70 390.00 378.38 384.65 5,631 +0.22(+0.06%)
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.