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

Fairfax Financial Holdings Limited (OP: FRFHF )

1,116.00 +14.56 (+1.32%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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 (%)
Nov 30, 2022 579.00 580.00 561.00 573.15 9,834 -4.75(-0.82%)
Nov 29, 2022 579.00 586.00 566.12 577.90 6,162 +1.31(+0.23%)
Nov 28, 2022 565.00 577.00 561.36 576.59 4,519 +8.62(+1.52%)
Nov 25, 2022 537.22 571.36 537.22 567.97 1,523 +3.29(+0.58%)
Nov 23, 2022 575.00 575.00 563.89 564.68 4,656 -1.26(-0.22%)
Nov 22, 2022 562.00 570.50 560.18 565.94 7,227 +3.00(+0.53%)
Nov 21, 2022 540.00 564.19 540.00 562.94 7,834 +4.32(+0.77%)
Nov 18, 2022 551.59 575.00 549.04 558.62 5,872 +0.44(+0.08%)
Nov 17, 2022 515.80 561.61 515.80 558.18 7,924 +6.13(+1.11%)
Nov 16, 2022 534.10 552.35 534.10 552.05 8,638 +18.04(+3.38%)
Nov 15, 2022 541.00 550.53 534.01 534.01 8,652 -7.60(-1.40%)
Nov 14, 2022 553.23 554.97 539.70 541.61 3,929 -13.66(-2.46%)
Nov 11, 2022 545.00 557.40 545.00 555.27 8,648 +10.27(+1.88%)
Nov 10, 2022 533.13 551.55 507.80 545.00 13,206 +19.70(+3.75%)
Nov 09, 2022 545.08 549.86 524.61 525.30 15,059 -24.28(-4.42%)
Nov 08, 2022 530.86 553.27 522.57 549.58 22,970 +17.89(+3.36%)
Nov 07, 2022 519.00 533.69 510.00 531.69 17,756 +20.22(+3.95%)
Nov 04, 2022 470.24 517.00 470.24 511.47 27,079 +30.46(+6.33%)
Nov 03, 2022 458.31 486.34 458.31 481.01 9,858 -8.65(-1.77%)
Nov 02, 2022 493.32 500.17 487.40 489.66 23,741 -1.81(-0.37%)
Nov 01, 2022 489.88 498.22 468.60 491.47 21,571 -0.48(-0.10%)
Oct 31, 2022 519.27 519.27 471.36 491.95 10,060 -4.21(-0.85%)
Oct 28, 2022 484.00 498.01 482.13 496.16 17,030 +8.16(+1.67%)
Oct 27, 2022 488.00 491.00 473.13 488.00 18,641 +14.00(+2.95%)
Oct 26, 2022 488.00 488.00 471.39 474.00 5,111 -0.50(-0.10%)
Oct 25, 2022 485.22 485.22 464.14 474.50 7,688 +12.38(+2.68%)
Oct 24, 2022 442.00 463.79 439.80 462.12 3,567 +7.12(+1.56%)
Oct 21, 2022 455.84 476.85 449.70 455.00 3,895 +2.00(+0.44%)
Oct 20, 2022 440.03 460.07 440.03 453.00 7,606 +1.80(+0.40%)
Oct 19, 2022 452.91 458.54 449.71 451.20 3,252 -2.82(-0.62%)
Oct 18, 2022 443.00 460.69 443.00 454.02 7,128 -1.95(-0.43%)
Oct 17, 2022 440.03 461.80 440.03 455.97 3,273 +10.07(+2.26%)
Oct 14, 2022 457.12 478.91 445.29 445.90 4,016 -10.21(-2.24%)
Oct 13, 2022 443.00 463.65 440.00 456.11 3,153 +4.16(+0.92%)
Oct 12, 2022 449.03 472.36 443.80 451.95 6,237 +2.92(+0.65%)
Oct 11, 2022 453.40 464.56 447.00 449.03 4,705 -8.98(-1.96%)
Oct 10, 2022 503.91 503.92 453.97 458.01 1,714 -5.62(-1.21%)
Oct 07, 2022 476.50 476.50 461.90 463.63 5,708 -12.86(-2.70%)
Oct 06, 2022 460.00 478.86 460.00 476.49 1,540 -5.76(-1.19%)
Oct 05, 2022 474.98 489.95 474.98 482.25 7,034 -7.89(-1.61%)
Oct 04, 2022 473.37 490.14 463.04 490.14 2,413 +27.45(+5.93%)
Oct 03, 2022 465.90 466.27 454.14 462.69 20,073 +5.69(+1.25%)
Sep 30, 2022 463.00 468.36 456.53 457.00 4,591 -4.59(-0.99%)
Sep 29, 2022 475.15 475.15 452.00 461.59 4,066 -13.43(-2.83%)
Sep 28, 2022 452.00 475.27 452.00 475.02 29,164 +18.01(+3.94%)
Sep 27, 2022 462.61 464.28 452.00 457.01 15,189 -5.60(-1.21%)
Sep 26, 2022 460.74 470.51 450.25 462.61 10,265 -0.97(-0.21%)
Sep 23, 2022 487.62 487.62 450.85 463.58 17,453 -4.42(-0.94%)
Sep 22, 2022 476.00 480.99 466.67 468.00 11,421 -14.01(-2.91%)
Sep 21, 2022 480.00 494.18 480.00 482.01 2,085 -6.40(-1.31%)
Sep 20, 2022 488.17 489.70 480.22 488.41 3,475 -5.70(-1.15%)
Sep 19, 2022 489.00 504.85 483.28 494.11 4,822 +7.70(+1.58%)
Sep 16, 2022 474.00 490.58 474.00 486.41 15,991 +2.58(+0.53%)
Sep 15, 2022 510.48 510.48 483.76 483.83 2,194 -8.25(-1.68%)
Sep 14, 2022 511.00 511.00 491.00 492.08 1,174 -1.92(-0.39%)
Sep 13, 2022 500.05 500.15 480.00 494.00 2,234 -12.54(-2.48%)
Sep 12, 2022 503.00 511.00 500.06 506.54 1,179 +4.96(+0.99%)
Sep 09, 2022 497.84 504.26 497.77 501.58 1,971 +4.47(+0.90%)
Sep 08, 2022 480.00 507.54 480.00 497.11 2,043 +1.61(+0.32%)
Sep 07, 2022 490.00 497.43 483.55 495.50 4,021 +6.50(+1.33%)
Sep 06, 2022 512.63 512.63 478.50 489.00 2,339 +4.54(+0.94%)
Sep 02, 2022 489.00 498.44 484.46 484.46 1,719 -4.38(-0.90%)
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.