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 (%)
Jul 31, 2020 310.31 323.50 310.31 313.62 6,400 -3.36(-1.06%)
Jul 30, 2020 315.78 319.26 315.22 316.98 18,789 -3.79(-1.18%)
Jul 29, 2020 315.89 321.91 315.89 320.77 3,112 +3.62(+1.14%)
Jul 28, 2020 320.59 330.00 304.29 317.14 4,226 -3.99(-1.24%)
Jul 27, 2020 315.00 324.18 315.00 321.13 8,381 +3.46(+1.09%)
Jul 24, 2020 329.39 344.45 316.31 317.67 8,500 -6.42(-1.98%)
Jul 23, 2020 315.00 324.68 315.00 324.09 4,006 +9.12(+2.90%)
Jul 22, 2020 299.27 317.83 299.27 314.96 4,282 +6.76(+2.19%)
Jul 21, 2020 311.86 313.92 301.54 308.20 5,862 +1.24(+0.40%)
Jul 20, 2020 302.00 312.00 297.77 306.96 4,028 +1.96(+0.64%)
Jul 17, 2020 312.00 312.84 303.00 305.00 3,200 -7.84(-2.51%)
Jul 16, 2020 302.93 313.72 293.41 312.84 5,621 +5.27(+1.71%)
Jul 15, 2020 308.00 310.03 300.00 307.57 3,038 +2.43(+0.80%)
Jul 14, 2020 295.00 306.03 294.44 305.14 17,493 +9.68(+3.28%)
Jul 13, 2020 299.73 300.54 289.15 295.46 20,429 -3.31(-1.11%)
Jul 10, 2020 294.04 299.81 293.55 298.77 17,500 +3.27(+1.11%)
Jul 09, 2020 296.90 301.24 293.55 295.50 21,266 -3.98(-1.33%)
Jul 08, 2020 295.02 303.77 287.13 299.48 17,148 +4.48(+1.52%)
Jul 07, 2020 302.00 306.50 294.61 295.00 34,974 -11.12(-3.63%)
Jul 06, 2020 303.00 314.17 302.02 306.12 5,328 +3.32(+1.10%)
Jul 02, 2020 309.00 311.87 301.60 302.80 5,800 -3.68(-1.20%)
Jul 01, 2020 298.71 314.00 298.71 306.48 6,608 -2.36(-0.76%)
Jun 30, 2020 301.00 310.00 300.04 308.84 7,164 +6.95(+2.30%)
Jun 29, 2020 321.10 321.10 300.67 301.89 8,847 -2.14(-0.70%)
Jun 26, 2020 301.58 307.44 296.77 304.03 6,700 -1.41(-0.46%)
Jun 25, 2020 305.50 308.05 301.00 305.44 11,280 -4.01(-1.30%)
Jun 24, 2020 310.01 315.13 304.99 309.45 7,465 -6.80(-2.15%)
Jun 23, 2020 310.00 320.00 310.00 316.25 4,501 +1.41(+0.45%)
Jun 22, 2020 310.74 316.88 297.72 314.84 4,821 +2.17(+0.69%)
Jun 19, 2020 316.01 318.12 310.48 312.67 13,000 -1.62(-0.52%)
Jun 18, 2020 323.00 323.54 312.85 314.29 9,845 -8.50(-2.63%)
Jun 17, 2020 340.05 341.62 321.50 322.79 8,254 -14.18(-4.21%)
Jun 16, 2020 330.00 343.00 320.08 336.97 15,881 +27.89(+9.02%)
Jun 15, 2020 302.44 317.00 296.26 309.08 9,652 -1.09(-0.35%)
Jun 12, 2020 302.51 315.69 300.48 310.18 7,000 +10.64(+3.55%)
Jun 11, 2020 301.96 305.00 286.70 299.54 9,036 -12.89(-4.13%)
Jun 10, 2020 318.00 318.00 308.32 312.43 18,545 -4.82(-1.52%)
Jun 09, 2020 317.81 322.98 312.68 317.25 7,269 -13.08(-3.96%)
Jun 08, 2020 327.45 334.00 321.38 330.33 14,437 +3.67(+1.12%)
Jun 05, 2020 332.09 341.06 311.36 326.66 13,000 +7.63(+2.39%)
Jun 04, 2020 325.08 325.08 310.00 319.03 6,673 +3.93(+1.25%)
Jun 03, 2020 295.39 316.78 292.00 315.10 25,553 +21.55(+7.34%)
Jun 02, 2020 284.73 293.55 280.69 293.55 38,458 +8.82(+3.10%)
Jun 01, 2020 267.11 288.50 267.11 284.73 25,671 +6.47(+2.33%)
May 29, 2020 273.20 281.41 273.20 278.26 14,200 +0.23(+0.08%)
May 28, 2020 271.32 285.18 263.71 278.03 40,510 +5.83(+2.14%)
May 27, 2020 274.22 278.92 267.43 272.20 25,589 +1.20(+0.44%)
May 26, 2020 268.82 272.98 261.95 271.00 39,106 +19.69(+7.83%)
May 22, 2020 249.91 254.09 246.75 251.31 24,000 -4.16(-1.63%)
May 21, 2020 252.34 258.02 244.00 255.48 25,070 +4.66(+1.86%)
May 20, 2020 247.11 251.55 241.50 250.82 33,378 +7.32(+3.01%)
May 19, 2020 255.19 257.33 243.47 243.50 19,250 -6.50(-2.60%)
May 18, 2020 254.00 276.54 245.00 250.00 20,747 +1.97(+0.79%)
May 15, 2020 240.00 252.00 238.51 248.03 21,900 +3.88(+1.59%)
May 14, 2020 223.52 244.34 223.52 244.15 21,622 +13.50(+5.85%)
May 13, 2020 244.00 245.41 227.09 230.65 15,960 -13.37(-5.48%)
May 12, 2020 263.96 263.96 243.23 244.02 18,255 -7.14(-2.84%)
May 11, 2020 249.10 253.28 245.75 251.16 33,604 +1.40(+0.56%)
May 08, 2020 252.64 257.41 247.50 249.76 34,400 +0.76(+0.31%)
May 07, 2020 276.00 276.00 249.00 249.00 48,450 -7.78(-3.03%)
May 06, 2020 252.20 258.97 246.00 256.78 42,885 +5.70(+2.27%)
May 05, 2020 259.97 261.85 241.00 251.08 13,545 -0.07(-0.03%)
May 04, 2020 267.84 267.84 243.75 251.15 22,076 -5.00(-1.95%)
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.