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

Fairfax Financial Holdings Limited (OP: FRFHF )

1,138.91 -5.35 (-0.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2017 450.33 450.67 438.00 438.00 5,729 -12.40(-2.75%)
May 30, 2017 451.37 453.05 449.50 450.40 5,501 -2.06(-0.46%)
May 26, 2017 453.34 456.24 451.00 452.46 4,914 -0.74(-0.16%)
May 25, 2017 450.06 458.00 450.06 453.20 12,747 -0.91(-0.20%)
May 24, 2017 444.10 454.94 441.01 454.11 7,867 +8.81(+1.98%)
May 23, 2017 443.80 449.96 440.33 445.30 5,749 +4.56(+1.03%)
May 22, 2017 442.51 442.90 440.58 440.74 2,696 -2.80(-0.63%)
May 19, 2017 437.04 443.54 437.04 443.54 4,288 +6.50(+1.49%)
May 18, 2017 439.00 443.54 433.39 437.04 4,393 -3.69(-0.84%)
May 17, 2017 446.13 448.00 438.49 440.73 4,180 -6.20(-1.39%)
May 16, 2017 450.73 453.21 446.93 446.93 4,660 -2.43(-0.54%)
May 15, 2017 446.17 450.00 443.60 449.36 9,384 +6.15(+1.39%)
May 12, 2017 441.83 443.93 440.16 443.20 3,339 -0.82(-0.18%)
May 11, 2017 444.14 444.47 441.00 444.02 2,856 +0.96(+0.22%)
May 10, 2017 442.38 445.19 439.96 443.06 22,874 +2.55(+0.58%)
May 09, 2017 451.00 453.29 440.51 440.51 10,202 -12.36(-2.73%)
May 08, 2017 454.25 455.00 450.20 452.87 2,819 -1.69(-0.37%)
May 05, 2017 450.50 456.49 449.78 454.56 3,622 +2.94(+0.65%)
May 04, 2017 452.93 453.99 448.56 451.62 8,621 +0.62(+0.14%)
May 03, 2017 451.08 455.55 449.00 451.00 9,916 +0.00(+0.00%)
May 02, 2017 452.00 453.76 450.00 451.00 6,840 -1.00(-0.22%)
May 01, 2017 456.80 457.00 451.04 452.00 9,233 -4.46(-0.98%)
Apr 28, 2017 455.66 456.97 448.67 456.46 22,469 -0.51(-0.11%)
Apr 27, 2017 460.00 460.33 455.00 456.97 9,856 -1.03(-0.22%)
Apr 26, 2017 462.10 462.10 457.26 458.00 4,871 -2.60(-0.56%)
Apr 25, 2017 457.00 462.32 455.76 460.60 11,071 +2.71(+0.59%)
Apr 24, 2017 454.80 459.50 454.80 457.89 3,281 +3.88(+0.86%)
Apr 21, 2017 451.58 454.62 449.75 454.01 7,082 +2.01(+0.44%)
Apr 20, 2017 450.23 453.44 450.00 452.00 2,935 +3.00(+0.67%)
Apr 19, 2017 455.92 456.76 449.00 449.00 10,439 -7.92(-1.73%)
Apr 18, 2017 462.41 463.50 456.92 456.92 25,156 -6.58(-1.42%)
Apr 17, 2017 460.00 465.71 459.01 463.50 6,536 +4.94(+1.08%)
Apr 13, 2017 462.71 466.00 458.56 458.56 8,645 -3.58(-0.77%)
Apr 12, 2017 462.50 465.00 461.04 462.14 16,862 +2.76(+0.60%)
Apr 11, 2017 459.34 460.81 455.11 459.38 9,200 +1.28(+0.28%)
Apr 10, 2017 457.35 460.00 454.38 458.10 10,841 +2.55(+0.56%)
Apr 07, 2017 459.34 459.34 454.00 455.55 2,002 +0.00(+0.00%)
Apr 06, 2017 455.90 457.76 454.00 455.55 2,306 +2.05(+0.45%)
Apr 05, 2017 461.22 466.46 453.06 453.50 6,315 -6.61(-1.44%)
Apr 04, 2017 455.25 460.63 452.50 460.11 2,183 +1.09(+0.24%)
Apr 03, 2017 455.00 459.21 455.00 459.01 2,980 +2.71(+0.59%)
Mar 31, 2017 461.90 466.42 455.97 456.31 2,366 -7.69(-1.66%)
Mar 30, 2017 464.00 466.03 457.00 464.00 1,697 -0.18(-0.04%)
Mar 29, 2017 468.19 470.39 460.00 464.18 10,532 -1.99(-0.43%)
Mar 28, 2017 465.00 468.20 462.00 466.17 24,821 +5.17(+1.12%)
Mar 27, 2017 460.50 465.00 458.24 461.00 8,340 +0.50(+0.11%)
Mar 24, 2017 463.25 466.10 460.50 460.50 67,050 -2.75(-0.59%)
Mar 23, 2017 465.00 466.65 462.18 463.25 3,051 -4.75(-1.01%)
Mar 22, 2017 462.40 468.18 462.18 468.00 4,030 +3.56(+0.77%)
Mar 21, 2017 469.12 470.04 461.44 464.44 3,091 -2.25(-0.48%)
Mar 20, 2017 466.00 468.37 463.35 466.69 5,686 +0.67(+0.14%)
Mar 17, 2017 465.41 468.38 463.50 466.02 2,336 +0.52(+0.11%)
Mar 16, 2017 471.58 474.50 464.20 465.50 4,259 -5.00(-1.06%)
Mar 15, 2017 468.92 471.58 464.77 470.50 11,130 +2.72(+0.58%)
Mar 14, 2017 463.99 468.02 463.99 467.78 2,839 +2.02(+0.43%)
Mar 13, 2017 464.88 470.22 463.00 465.76 7,504 +1.37(+0.30%)
Mar 10, 2017 466.72 470.00 463.50 464.39 5,692 -0.60(-0.13%)
Mar 09, 2017 465.00 468.49 463.09 464.99 4,847 +2.67(+0.58%)
Mar 08, 2017 460.66 466.87 459.67 462.32 6,492 -3.99(-0.86%)
Mar 07, 2017 463.48 467.30 461.50 466.31 11,973 +3.54(+0.76%)
Mar 06, 2017 460.68 463.55 459.32 462.77 5,450 -0.01(-0.00%)
Mar 03, 2017 458.00 462.78 456.69 462.78 7,353 +4.78(+1.04%)
Mar 02, 2017 455.98 461.01 454.01 458.00 9,343 -0.01(-0.00%)
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.