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 (%)
Feb 28, 2020 436.00 440.04 420.00 430.96 22,100 -14.04(-3.16%)
Feb 27, 2020 457.07 457.07 440.00 445.00 14,634 -20.23(-4.35%)
Feb 26, 2020 464.87 468.61 456.00 465.23 17,374 -3.70(-0.79%)
Feb 25, 2020 469.89 470.48 464.13 468.94 6,639 +1.07(+0.23%)
Feb 24, 2020 466.23 474.00 456.51 467.87 4,054 -8.37(-1.76%)
Feb 21, 2020 466.89 480.54 466.89 476.24 7,600 -0.67(-0.14%)
Feb 20, 2020 472.44 478.54 465.42 476.90 4,177 +2.42(+0.51%)
Feb 19, 2020 474.47 476.67 463.06 474.48 8,311 +3.57(+0.76%)
Feb 18, 2020 472.00 481.00 468.55 470.91 14,444 -3.38(-0.71%)
Feb 14, 2020 466.53 475.82 460.88 474.29 32,700 +14.54(+3.16%)
Feb 13, 2020 462.58 471.59 456.71 459.75 4,763 -5.65(-1.21%)
Feb 12, 2020 458.02 466.60 458.02 465.40 11,100 -1.01(-0.22%)
Feb 11, 2020 461.85 468.01 459.90 466.41 5,747 +3.74(+0.81%)
Feb 10, 2020 469.52 469.52 452.28 462.67 3,115 +1.03(+0.22%)
Feb 07, 2020 465.13 469.96 456.41 461.64 3,400 -7.22(-1.54%)
Feb 06, 2020 462.97 469.48 462.80 468.86 4,666 +6.06(+1.31%)
Feb 05, 2020 451.68 466.34 451.68 462.80 9,887 +2.53(+0.55%)
Feb 04, 2020 454.00 463.17 452.00 460.27 10,033 +6.58(+1.45%)
Feb 03, 2020 445.25 456.52 440.50 453.69 9,832 +7.33(+1.64%)
Jan 31, 2020 446.21 448.07 440.41 446.36 5,300 -0.87(-0.19%)
Jan 30, 2020 440.00 455.24 440.00 447.23 3,075 -2.23(-0.50%)
Jan 29, 2020 455.00 455.00 447.67 449.46 5,002 -2.29(-0.51%)
Jan 28, 2020 447.98 454.25 447.75 451.75 6,072 +3.59(+0.80%)
Jan 27, 2020 452.50 455.00 447.08 448.16 2,891 -7.51(-1.65%)
Jan 24, 2020 458.00 459.67 450.10 455.67 6,800 -0.69(-0.15%)
Jan 23, 2020 456.80 460.00 450.68 456.36 8,504 -3.89(-0.84%)
Jan 22, 2020 461.84 465.50 460.00 460.25 3,361 -3.75(-0.81%)
Jan 21, 2020 464.09 468.09 462.56 464.00 6,611 -4.57(-0.98%)
Jan 17, 2020 466.85 470.33 465.00 468.57 5,000 +1.84(+0.39%)
Jan 16, 2020 469.42 477.08 462.31 466.73 5,139 -5.27(-1.12%)
Jan 15, 2020 468.83 473.80 461.01 472.00 14,186 +2.25(+0.48%)
Jan 14, 2020 466.00 473.99 466.00 469.75 8,210 +2.05(+0.44%)
Jan 13, 2020 466.92 468.76 455.00 467.70 5,129 +2.07(+0.44%)
Jan 10, 2020 468.05 469.00 465.01 465.63 6,600 -2.37(-0.51%)
Jan 09, 2020 464.83 468.02 463.10 468.00 5,518 +1.19(+0.25%)
Jan 08, 2020 470.00 472.21 465.38 466.81 3,724 -5.02(-1.06%)
Jan 07, 2020 470.91 474.11 462.24 471.83 28,980 -0.56(-0.12%)
Jan 06, 2020 471.69 475.00 471.22 472.39 6,365 -0.85(-0.18%)
Jan 03, 2020 470.44 481.47 463.43 473.25 3,100 -0.10(-0.02%)
Jan 02, 2020 460.66 474.67 460.66 473.35 3,792 +4.24(+0.90%)
Dec 31, 2019 471.00 473.56 467.00 469.11 6,200 +0.67(+0.14%)
Dec 30, 2019 463.07 470.51 455.17 468.44 8,475 +0.22(+0.05%)
Dec 27, 2019 462.32 469.06 462.10 468.22 10,000 +9.57(+2.09%)
Dec 26, 2019 459.00 467.21 458.55 458.65 4,935 -3.35(-0.73%)
Dec 24, 2019 462.73 466.00 460.36 462.00 1,800 -1.06(-0.23%)
Dec 23, 2019 461.73 464.43 460.00 463.06 4,833 +0.16(+0.03%)
Dec 20, 2019 459.96 467.55 459.00 462.90 4,300 +2.94(+0.64%)
Dec 19, 2019 458.30 461.00 453.14 459.96 5,127 +1.49(+0.32%)
Dec 18, 2019 456.49 459.00 454.64 458.47 6,806 +0.83(+0.18%)
Dec 17, 2019 449.87 462.56 449.79 457.64 2,587 -1.76(-0.38%)
Dec 16, 2019 452.54 462.78 451.00 459.40 5,172 +8.10(+1.80%)
Dec 13, 2019 450.16 455.00 448.99 451.30 5,200 +0.24(+0.05%)
Dec 12, 2019 450.93 455.42 441.81 451.06 7,992 -0.10(-0.02%)
Dec 11, 2019 449.53 456.82 449.53 451.16 3,193 -3.13(-0.69%)
Dec 10, 2019 450.30 457.32 446.64 454.29 11,822 +1.43(+0.31%)
Dec 09, 2019 455.20 456.41 450.39 452.87 20,128 -2.90(-0.64%)
Dec 06, 2019 453.14 458.47 450.36 455.77 6,400 +0.94(+0.21%)
Dec 05, 2019 452.44 455.85 452.40 454.83 13,143 +0.26(+0.06%)
Dec 04, 2019 447.48 457.75 446.00 454.57 28,458 +7.56(+1.69%)
Dec 03, 2019 448.41 453.23 444.17 447.01 6,795 -4.33(-0.96%)
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.