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, 2017 525.02 528.47 521.97 527.37 1,526 +2.32(+0.44%)
Oct 30, 2017 525.31 530.50 520.70 525.05 7,981 -0.26(-0.05%)
Oct 27, 2017 514.80 525.31 514.15 525.31 20,658 +8.81(+1.71%)
Oct 26, 2017 504.26 517.50 500.00 516.50 3,460 +17.16(+3.44%)
Oct 25, 2017 517.00 519.67 498.99 499.35 5,183 -16.88(-3.27%)
Oct 24, 2017 520.85 525.12 515.47 516.23 4,113 -4.21(-0.81%)
Oct 23, 2017 515.17 521.99 515.17 520.44 1,666 +3.06(+0.59%)
Oct 20, 2017 519.50 521.01 515.00 517.38 4,874 -1.78(-0.34%)
Oct 19, 2017 516.82 521.00 515.64 519.16 1,733 +1.12(+0.22%)
Oct 18, 2017 518.99 522.91 517.00 518.04 4,486 +0.14(+0.03%)
Oct 17, 2017 513.50 518.87 512.50 517.90 1,127 +4.28(+0.83%)
Oct 16, 2017 513.17 518.00 513.17 513.62 2,575 -1.64(-0.32%)
Oct 13, 2017 516.41 517.77 515.14 515.26 3,454 -1.80(-0.35%)
Oct 12, 2017 518.07 518.50 514.59 517.06 4,235 -0.44(-0.09%)
Oct 11, 2017 515.00 517.50 513.00 517.50 5,594 +2.50(+0.49%)
Oct 10, 2017 519.36 520.38 513.69 515.00 5,431 -3.57(-0.69%)
Oct 09, 2017 517.30 518.57 516.00 518.57 1,615 +0.41(+0.08%)
Oct 06, 2017 517.72 520.00 516.13 518.16 12,586 +0.44(+0.08%)
Oct 05, 2017 517.67 521.25 515.57 517.72 6,514 +0.21(+0.04%)
Oct 04, 2017 517.21 522.00 515.69 517.51 12,153 +2.06(+0.40%)
Oct 03, 2017 516.03 519.48 514.89 515.45 4,118 +0.24(+0.05%)
Oct 02, 2017 523.60 524.36 515.00 515.21 3,242 -3.79(-0.73%)
Sep 29, 2017 509.41 522.30 509.00 519.00 7,952 +10.55(+2.07%)
Sep 28, 2017 509.03 512.49 506.55 508.45 4,593 +3.45(+0.68%)
Sep 27, 2017 506.50 510.00 501.01 505.00 7,646 -2.15(-0.42%)
Sep 26, 2017 504.00 513.27 502.48 507.15 19,858 +4.57(+0.91%)
Sep 25, 2017 515.05 515.50 500.02 502.58 24,198 -9.45(-1.85%)
Sep 22, 2017 513.12 516.75 510.40 512.03 31,508 +0.80(+0.16%)
Sep 21, 2017 517.51 519.80 511.23 511.23 22,255 -4.78(-0.93%)
Sep 20, 2017 516.99 525.64 514.07 516.01 17,794 +4.58(+0.90%)
Sep 19, 2017 512.55 520.00 511.41 511.43 7,407 -1.00(-0.20%)
Sep 18, 2017 519.99 519.99 511.89 512.43 5,396 -4.10(-0.79%)
Sep 15, 2017 508.78 520.00 508.78 516.53 4,932 +5.15(+1.01%)
Sep 14, 2017 514.00 514.00 505.00 511.38 4,891 -3.15(-0.61%)
Sep 13, 2017 492.57 517.12 492.56 514.53 6,785 +21.97(+4.46%)
Sep 12, 2017 496.00 499.39 490.80 492.56 11,899 -0.94(-0.19%)
Sep 11, 2017 492.55 505.67 482.90 493.50 12,295 +1.40(+0.28%)
Sep 08, 2017 510.69 510.69 489.00 492.10 7,087 -15.49(-3.05%)
Sep 07, 2017 510.67 517.63 507.38 507.58 7,694 +0.20(+0.04%)
Sep 06, 2017 505.00 512.40 499.00 507.38 29,874 +1.17(+0.23%)
Sep 05, 2017 512.30 518.74 505.22 506.21 21,602 -5.84(-1.14%)
Sep 01, 2017 519.00 521.34 510.00 512.05 5,895 -4.95(-0.96%)
Aug 31, 2017 517.35 519.00 509.50 517.00 19,201 +2.37(+0.46%)
Aug 30, 2017 505.49 517.31 505.00 514.63 10,496 +6.46(+1.27%)
Aug 29, 2017 506.00 512.90 505.00 508.17 8,572 +0.67(+0.13%)
Aug 28, 2017 508.82 508.90 504.00 507.50 10,073 +0.09(+0.02%)
Aug 25, 2017 507.51 510.49 504.17 507.41 33,509 +1.36(+0.27%)
Aug 24, 2017 489.90 509.64 485.00 506.05 26,658 +23.05(+4.77%)
Aug 23, 2017 468.18 483.06 468.18 483.00 8,292 +2.36(+0.49%)
Aug 22, 2017 471.40 481.05 471.40 480.64 9,652 +8.57(+1.81%)
Aug 21, 2017 469.26 474.00 467.82 472.07 7,450 +3.36(+0.72%)
Aug 18, 2017 472.71 473.01 468.02 468.71 4,005 -1.03(-0.22%)
Aug 17, 2017 473.21 475.00 469.74 469.74 8,570 -3.26(-0.69%)
Aug 16, 2017 467.70 474.51 467.01 473.00 6,510 +3.19(+0.68%)
Aug 15, 2017 468.99 471.89 465.30 469.81 3,636 +2.11(+0.45%)
Aug 14, 2017 475.10 475.10 467.39 467.70 3,566 -7.00(-1.47%)
Aug 11, 2017 470.00 475.00 469.90 474.70 10,667 +4.10(+0.87%)
Aug 10, 2017 471.00 473.42 465.01 470.60 10,326 -0.39(-0.08%)
Aug 09, 2017 470.00 473.00 465.01 470.99 3,985 -2.02(-0.43%)
Aug 08, 2017 486.27 486.27 473.00 473.01 7,301 -12.55(-2.58%)
Aug 07, 2017 483.12 485.57 482.90 485.56 8,112 +0.83(+0.17%)
Aug 04, 2017 487.00 471.74 484.73 14,899 +7.02(+1.47%)
Aug 03, 2017 474.62 479.50 473.73 477.71 16,755 +2.42(+0.51%)
Aug 02, 2017 475.32 476.49 472.90 475.29 14,473 +2.09(+0.44%)
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.