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

Fairfax Financial Holdings Limited (OP: FRFHF )

1,137.54 +8.55 (+0.76%)
Streaming Delayed Price Updated: 11:38 AM 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 (%)
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%)
Aug 01, 2017 478.21 478.71 473.00 473.20 8,735 -3.05(-0.64%)
Jul 31, 2017 479.43 479.43 471.00 476.25 20,249 +0.66(+0.14%)
Jul 28, 2017 470.45 477.00 469.91 475.59 19,333 +6.85(+1.46%)
Jul 27, 2017 474.40 475.00 468.74 468.74 33,587 -4.50(-0.95%)
Jul 26, 2017 470.30 474.15 467.50 473.25 35,999 +4.50(+0.96%)
Jul 25, 2017 457.54 471.26 457.54 468.75 59,742 +12.73(+2.79%)
Jul 24, 2017 449.02 457.48 446.86 456.02 31,459 +6.84(+1.52%)
Jul 21, 2017 456.00 457.78 448.31 449.18 37,760 -6.82(-1.50%)
Jul 20, 2017 455.36 460.00 455.01 456.00 28,746 +1.35(+0.30%)
Jul 19, 2017 453.34 457.90 453.16 454.65 40,393 +2.64(+0.58%)
Jul 18, 2017 452.00 453.95 450.28 452.01 41,282 +1.95(+0.43%)
Jul 17, 2017 450.04 452.48 449.00 450.06 23,300 -0.18(-0.04%)
Jul 14, 2017 446.01 451.69 445.23 450.24 25,112 +1.46(+0.33%)
Jul 13, 2017 444.30 450.20 440.75 448.78 66,133 +0.19(+0.04%)
Jul 12, 2017 443.30 451.00 442.01 448.59 44,648 +4.84(+1.09%)
Jul 11, 2017 441.92 446.77 438.00 443.75 283,682 +2.25(+0.51%)
Jul 10, 2017 434.70 442.32 432.43 441.50 44,782 +4.50(+1.03%)
Jul 07, 2017 432.16 438.08 431.79 437.00 6,082 +10.88(+2.55%)
Jul 06, 2017 439.48 439.99 426.12 426.12 47,536 -18.58(-4.18%)
Jul 05, 2017 441.00 447.00 441.00 444.70 31,860 +20.53(+4.84%)
Jul 03, 2017 435.00 435.00 424.00 424.17 13,916 -8.68(-2.01%)
Jun 30, 2017 437.69 438.52 432.16 432.85 10,714 -3.74(-0.86%)
Jun 29, 2017 436.60 440.20 432.07 436.59 15,997 +4.09(+0.95%)
Jun 28, 2017 422.01 434.34 421.86 432.50 13,009 +11.98(+2.85%)
Jun 27, 2017 421.32 422.00 415.75 420.52 54,378 +0.62(+0.15%)
Jun 26, 2017 422.00 422.00 418.96 419.90 71,812 -1.02(-0.24%)
Jun 23, 2017 422.00 425.44 418.38 420.92 47,891 -0.08(-0.02%)
Jun 22, 2017 421.50 425.13 417.00 421.00 49,761 +2.97(+0.71%)
Jun 21, 2017 420.00 422.15 415.01 418.03 28,417 -2.55(-0.61%)
Jun 20, 2017 423.71 424.40 420.00 420.57 32,554 -4.32(-1.02%)
Jun 19, 2017 428.48 428.48 424.50 424.90 82,693 -1.21(-0.28%)
Jun 16, 2017 426.08 427.99 423.15 426.11 90,168 +2.72(+0.64%)
Jun 15, 2017 428.70 428.97 423.00 423.39 19,702 -6.79(-1.58%)
Jun 14, 2017 432.76 437.55 428.44 430.18 36,055 -1.31(-0.30%)
Jun 13, 2017 438.34 438.61 429.45 431.49 19,234 -3.45(-0.79%)
Jun 12, 2017 435.00 438.61 432.00 434.94 4,657 -0.06(-0.01%)
Jun 09, 2017 443.12 444.95 435.00 435.00 4,984 -6.81(-1.54%)
Jun 08, 2017 441.18 446.09 439.01 441.81 5,383 +2.66(+0.61%)
Jun 07, 2017 438.06 442.00 434.61 439.15 3,681 +0.79(+0.18%)
Jun 06, 2017 438.92 440.85 433.00 438.36 6,317 -1.34(-0.30%)
Jun 05, 2017 443.12 445.68 439.00 439.70 3,971 -4.30(-0.97%)
Jun 02, 2017 439.33 444.00 436.45 444.00 15,340 +5.90(+1.35%)
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.