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

Fairfax Financial Holdings Limited (OP: FRFHF )

1,142.50 +13.51 (+1.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Oct 31, 2011 410.71 423.51 409.44 418.41 7,848 +4.83(+1.17%)
Oct 28, 2011 414.39 421.43 413.50 413.58 8,206 -1.42(-0.34%)
Oct 27, 2011 412.59 419.00 411.71 415.00 3,452 +3.20(+0.78%)
Oct 26, 2011 407.00 413.42 402.75 411.80 5,431 +6.79(+1.68%)
Oct 25, 2011 409.76 410.07 405.00 405.01 2,891 -7.69(-1.86%)
Oct 24, 2011 402.24 412.70 400.81 412.70 4,173 +9.35(+2.32%)
Oct 21, 2011 400.07 405.81 400.07 403.35 3,764 +5.10(+1.28%)
Oct 20, 2011 390.83 399.55 390.83 398.25 3,717 +8.65(+2.22%)
Oct 19, 2011 387.50 394.11 386.93 389.60 2,297 +0.83(+0.21%)
Oct 18, 2011 381.23 388.77 380.65 388.77 3,486 +5.17(+1.35%)
Oct 17, 2011 388.04 388.04 379.50 383.60 393 -0.70(-0.18%)
Oct 14, 2011 384.66 387.37 382.64 384.30 1,833 +0.31(+0.08%)
Oct 13, 2011 390.09 390.09 379.56 383.99 1,128 -3.71(-0.96%)
Oct 12, 2011 389.19 393.41 386.47 387.70 1,226 +4.01(+1.05%)
Oct 11, 2011 381.25 384.20 381.14 383.69 1,541 -5.26(-1.35%)
Oct 10, 2011 385.08 391.50 378.50 388.95 727 +14.31(+3.82%)
Oct 07, 2011 383.23 385.27 374.60 374.64 3,801 -2.92(-0.77%)
Oct 06, 2011 374.81 381.20 374.81 377.56 3,281 +1.73(+0.46%)
Oct 05, 2011 377.18 381.68 373.76 375.83 8,959 -1.36(-0.36%)
Oct 04, 2011 375.89 379.40 371.94 377.19 19,673 -0.04(-0.01%)
Oct 03, 2011 380.41 381.27 375.70 377.23 1,458 -7.45(-1.94%)
Sep 30, 2011 386.38 389.02 380.48 384.68 4,061 -0.31(-0.08%)
Sep 29, 2011 391.87 392.17 384.50 384.99 12,078 -1.20(-0.31%)
Sep 28, 2011 389.18 392.85 384.32 386.19 3,319 -1.62(-0.42%)
Sep 27, 2011 397.60 397.79 387.81 387.81 6,765 -2.94(-0.75%)
Sep 26, 2011 390.02 393.00 376.79 390.75 3,335 +1.36(+0.35%)
Sep 23, 2011 389.06 397.55 388.59 389.39 10,474 +0.65(+0.17%)
Sep 22, 2011 366.33 391.78 365.50 388.75 20,595 +8.75(+2.30%)
Sep 21, 2011 382.30 387.65 379.44 380.00 2,264 -6.42(-1.66%)
Sep 20, 2011 378.56 389.40 378.56 386.42 1,580 +5.58(+1.47%)
Sep 19, 2011 380.68 389.54 377.26 380.84 3,479 -3.16(-0.82%)
Sep 16, 2011 385.97 388.33 382.80 384.00 4,717 -1.60(-0.41%)
Sep 15, 2011 388.46 388.59 383.17 385.60 23,266 +1.34(+0.35%)
Sep 14, 2011 388.01 390.14 384.26 384.26 42,050 -3.05(-0.79%)
Sep 13, 2011 389.95 396.85 387.31 387.31 3,740 +0.43(+0.11%)
Sep 12, 2011 390.51 402.10 386.79 386.87 4,559 -7.53(-1.91%)
Sep 09, 2011 395.37 396.14 392.05 394.40 3,522 -6.80(-1.69%)
Sep 08, 2011 404.33 404.33 397.11 401.20 3,693 -2.44(-0.60%)
Sep 07, 2011 399.10 403.64 397.83 403.64 2,165 +7.16(+1.81%)
Sep 06, 2011 405.70 406.24 396.48 396.48 6,213 -12.49(-3.05%)
Sep 02, 2011 407.84 412.74 406.90 408.97 2,080 -5.05(-1.22%)
Sep 01, 2011 408.17 414.95 406.49 414.02 10,875 +11.18(+2.78%)
Aug 31, 2011 404.41 406.25 397.00 402.84 4,255 +0.79(+0.20%)
Aug 30, 2011 393.91 402.22 393.67 402.05 1,753 +4.23(+1.06%)
Aug 29, 2011 396.07 400.21 387.04 397.82 3,526 +12.90(+3.35%)
Aug 26, 2011 384.00 392.00 381.35 384.92 2,085 -3.81(-0.98%)
Aug 25, 2011 394.40 398.59 384.72 388.73 3,903 +5.45(+1.42%)
Aug 24, 2011 379.00 384.42 378.53 383.28 2,419 +3.28(+0.86%)
Aug 23, 2011 382.23 382.23 375.83 380.00 3,559 +5.00(+1.33%)
Aug 22, 2011 380.26 385.00 375.00 375.00 4,289 +1.15(+0.31%)
Aug 19, 2011 373.07 388.68 371.42 373.85 7,710 +2.57(+0.69%)
Aug 18, 2011 388.10 388.49 371.28 371.28 7,281 -21.40(-5.45%)
Aug 17, 2011 398.37 399.55 391.39 392.68 803 -5.71(-1.43%)
Aug 16, 2011 397.35 400.00 393.95 398.39 6,861 +2.72(+0.69%)
Aug 15, 2011 390.87 399.18 389.26 395.67 2,675 +8.29(+2.14%)
Aug 12, 2011 387.95 395.27 387.35 387.38 5,128 +0.38(+0.10%)
Aug 11, 2011 373.85 389.00 371.51 387.00 10,982 +15.82(+4.26%)
Aug 10, 2011 379.14 383.03 369.04 371.18 17,647 -10.81(-2.83%)
Aug 09, 2011 381.00 383.89 375.96 381.99 6,000 +4.89(+1.30%)
Aug 08, 2011 385.05 385.05 371.28 377.10 15,691 -12.90(-3.31%)
Aug 05, 2011 397.63 399.23 383.89 390.00 12,842 -9.94(-2.48%)
Aug 04, 2011 399.70 402.87 388.99 399.94 42,868 -0.06(-0.02%)
Aug 03, 2011 393.40 402.25 392.35 400.00 7,751 +7.90(+2.01%)
Aug 02, 2011 390.32 399.19 389.46 392.10 7,255 -7.40(-1.85%)
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.