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 (%)
Jun 29, 2018 555.89 560.56 2,488 +1.88(+0.34%)
Jun 28, 2018 556.37 562.10 555.53 558.68 2,403 +0.58(+0.10%)
Jun 27, 2018 556.00 563.29 555.04 558.10 3,464 +1.75(+0.31%)
Jun 26, 2018 555.97 563.65 555.00 556.35 1,067 +1.35(+0.24%)
Jun 25, 2018 565.05 565.05 555.00 555.00 2,283 -9.49(-1.68%)
Jun 22, 2018 556.79 566.64 556.79 564.49 2,093 +7.54(+1.35%)
Jun 21, 2018 559.52 565.50 553.23 556.95 2,459 -6.52(-1.16%)
Jun 20, 2018 570.09 578.95 560.00 563.47 1,938 -8.03(-1.40%)
Jun 19, 2018 585.00 585.90 568.55 571.50 1,759 -14.44(-2.46%)
Jun 18, 2018 589.36 590.00 582.72 585.94 2,419 +3.88(+0.67%)
Jun 15, 2018 582.89 580.24 582.06 7,946 +1.82(+0.31%)
Jun 14, 2018 578.88 586.30 571.48 580.24 4,617 +1.24(+0.21%)
Jun 13, 2018 571.00 585.21 570.00 579.00 5,307 +5.53(+0.96%)
Jun 12, 2018 571.76 575.43 560.10 573.47 1,575 +6.95(+1.23%)
Jun 11, 2018 566.53 573.57 560.91 566.52 6,354 +5.88(+1.05%)
Jun 08, 2018 560.00 570.00 557.00 560.64 35,544 -6.19(-1.09%)
Jun 07, 2018 560.00 566.86 555.01 566.83 3,894 +12.46(+2.25%)
Jun 06, 2018 558.18 563.98 552.27 554.37 1,937 -3.17(-0.57%)
Jun 05, 2018 548.00 557.79 547.48 557.54 3,407 +10.06(+1.84%)
Jun 04, 2018 558.01 558.74 545.53 547.48 23,654 -9.22(-1.66%)
Jun 01, 2018 571.30 571.30 553.91 556.70 3,839 -3.16(-0.56%)
May 31, 2018 554.00 563.09 546.24 559.86 5,517 +4.44(+0.80%)
May 30, 2018 544.05 558.11 543.29 555.42 992 +15.10(+2.79%)
May 29, 2018 543.65 550.01 536.83 540.32 3,873 -13.80(-2.49%)
May 25, 2018 554.12 554.12 554.12 0 -11.18(-1.98%)
May 24, 2018 563.25 571.76 560.00 565.30 1,760 -1.64(-0.29%)
May 23, 2018 568.85 576.18 561.83 566.94 10,330 -6.21(-1.08%)
May 22, 2018 540.86 577.21 540.86 573.15 4,867 +23.93(+4.36%)
May 21, 2018 540.00 556.65 540.00 549.22 1,704 +0.08(+0.01%)
May 18, 2018 545.08 553.99 540.15 549.14 2,624 -6.07(-1.09%)
May 17, 2018 554.23 559.99 552.16 555.21 3,034 -1.41(-0.25%)
May 16, 2018 560.10 560.64 552.62 556.62 1,001 -2.38(-0.43%)
May 15, 2018 560.00 563.92 547.61 559.00 4,261 +3.94(+0.71%)
May 14, 2018 560.00 560.13 552.93 555.06 3,538 -2.99(-0.54%)
May 11, 2018 563.39 565.00 553.02 558.05 1,857 -2.48(-0.44%)
May 10, 2018 551.64 563.03 551.64 560.53 6,186 +8.08(+1.46%)
May 09, 2018 554.34 557.87 543.06 552.45 3,203 +1.50(+0.27%)
May 08, 2018 540.53 552.90 534.94 550.95 4,422 +1.07(+0.19%)
May 07, 2018 536.66 551.94 536.66 549.88 2,587 +2.05(+0.37%)
May 04, 2018 544.60 559.99 544.60 547.83 6,651 -9.48(-1.70%)
May 03, 2018 538.62 557.31 538.62 557.31 4,975 +10.88(+1.99%)
May 02, 2018 557.65 559.68 544.08 546.43 10,258 -7.18(-1.30%)
May 01, 2018 539.83 559.99 539.83 553.61 3,184 -1.67(-0.30%)
Apr 30, 2018 560.55 563.80 552.84 555.28 5,853 -6.92(-1.23%)
Apr 27, 2018 550.68 564.00 535.35 562.20 7,165 +16.44(+3.01%)
Apr 26, 2018 529.45 548.30 529.02 545.76 31,365 +15.26(+2.88%)
Apr 25, 2018 517.55 533.29 517.55 530.50 2,374 +3.20(+0.61%)
Apr 24, 2018 529.87 540.00 526.17 527.30 8,386 +1.21(+0.23%)
Apr 23, 2018 525.69 528.17 524.15 526.09 793 -0.31(-0.06%)
Apr 20, 2018 525.28 531.04 525.01 526.40 1,772 -3.43(-0.65%)
Apr 19, 2018 530.59 533.28 526.00 529.83 1,771 -2.53(-0.48%)
Apr 18, 2018 522.07 536.49 522.07 532.36 1,437 -0.33(-0.06%)
Apr 17, 2018 535.71 537.05 529.55 532.69 3,969 +0.27(+0.05%)
Apr 16, 2018 535.64 539.00 531.31 532.42 3,597 -3.58(-0.67%)
Apr 13, 2018 528.21 537.26 528.21 536.00 2,235 +6.23(+1.18%)
Apr 12, 2018 522.30 532.55 522.30 529.77 3,144 +3.77(+0.72%)
Apr 11, 2018 523.89 533.66 512.64 526.00 3,364 +4.54(+0.87%)
Apr 10, 2018 530.26 530.26 519.23 521.46 2,578 -3.56(-0.68%)
Apr 09, 2018 514.19 529.76 513.00 525.02 3,898 +10.04(+1.95%)
Apr 06, 2018 512.36 520.96 510.90 514.98 3,505 +1.52(+0.30%)
Apr 05, 2018 501.01 518.00 501.01 513.46 5,738 +9.72(+1.93%)
Apr 04, 2018 504.18 515.00 497.00 503.75 5,529 +2.89(+0.58%)
Apr 03, 2018 501.69 518.54 497.00 500.85 4,547 -7.05(-1.39%)
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.