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, 2022 547.50 559.05 538.22 554.75 8,679 +10.21(+1.87%)
May 27, 2022 551.00 554.84 525.17 544.54 2,034 -4.31(-0.79%)
May 26, 2022 509.26 550.65 509.26 548.85 7,853 +11.07(+2.06%)
May 25, 2022 521.49 537.78 521.49 537.78 2,896 +11.48(+2.18%)
May 24, 2022 515.00 529.42 499.65 526.30 1,729 -7.65(-1.43%)
May 23, 2022 542.00 542.00 500.15 533.95 3,233 +8.53(+1.62%)
May 20, 2022 540.00 544.61 519.30 525.42 9,302 -12.00(-2.23%)
May 19, 2022 528.22 543.69 528.22 537.42 3,179 +4.03(+0.76%)
May 18, 2022 510.70 542.68 510.70 533.39 2,090 -10.61(-1.95%)
May 17, 2022 531.44 544.01 531.44 544.00 18,075 +11.16(+2.10%)
May 16, 2022 543.15 543.15 517.76 532.84 5,513 +10.68(+2.05%)
May 13, 2022 499.50 524.30 499.50 522.16 6,030 +18.06(+3.58%)
May 12, 2022 517.41 517.41 499.00 504.10 4,256 -8.90(-1.73%)
May 11, 2022 509.99 519.33 502.16 513.00 6,048 +3.01(+0.59%)
May 10, 2022 501.00 519.05 501.00 509.99 10,305 -4.01(-0.78%)
May 09, 2022 516.35 521.76 513.32 514.00 33,739 -9.62(-1.84%)
May 06, 2022 519.98 527.63 519.62 523.62 3,699 -3.97(-0.75%)
May 05, 2022 565.00 565.00 524.18 527.59 3,152 -22.41(-4.07%)
May 04, 2022 533.68 554.54 531.67 550.00 17,039 +15.78(+2.95%)
May 03, 2022 510.24 537.34 510.24 534.22 3,576 +21.22(+4.14%)
May 02, 2022 540.00 543.32 506.30 513.00 14,329 -37.05(-6.74%)
Apr 29, 2022 531.00 553.24 531.00 550.05 8,864 +5.77(+1.06%)
Apr 28, 2022 516.00 545.00 516.00 544.28 5,407 +7.90(+1.47%)
Apr 27, 2022 521.62 537.35 518.09 536.38 4,048 +12.30(+2.35%)
Apr 26, 2022 528.09 535.49 523.77 524.08 2,834 -9.09(-1.70%)
Apr 25, 2022 532.63 542.77 522.00 533.17 8,246 -7.25(-1.34%)
Apr 22, 2022 575.00 575.00 537.03 540.42 2,929 -16.11(-2.89%)
Apr 21, 2022 561.61 570.00 556.37 556.53 3,783 -4.07(-0.73%)
Apr 20, 2022 564.00 568.80 540.20 560.60 11,608 -2.95(-0.52%)
Apr 19, 2022 560.50 567.86 550.21 563.55 8,906 +3.55(+0.63%)
Apr 18, 2022 536.00 561.84 536.00 560.00 5,203 +5.89(+1.06%)
Apr 14, 2022 525.10 556.09 525.10 554.11 3,253 -0.19(-0.04%)
Apr 13, 2022 537.00 557.71 537.00 554.30 3,955 +13.43(+2.48%)
Apr 12, 2022 542.99 546.70 540.17 540.87 2,841 -2.85(-0.52%)
Apr 11, 2022 519.58 550.88 519.58 543.72 2,357 -5.28(-0.96%)
Apr 08, 2022 540.69 554.92 540.69 549.00 5,426 +5.61(+1.03%)
Apr 07, 2022 541.06 546.40 533.38 543.39 2,307 +1.65(+0.30%)
Apr 06, 2022 540.00 544.98 533.29 541.74 6,543 +1.74(+0.32%)
Apr 05, 2022 552.36 560.01 539.99 540.00 4,979 -16.75(-3.01%)
Apr 04, 2022 556.23 558.93 546.58 556.75 2,500 -0.36(-0.06%)
Apr 01, 2022 516.34 557.11 516.34 557.11 9,061 +12.38(+2.27%)
Mar 31, 2022 513.18 549.51 513.18 544.73 24,043 +6.07(+1.13%)
Mar 30, 2022 535.00 539.74 531.00 538.66 4,401 +3.65(+0.68%)
Mar 29, 2022 530.00 535.01 513.04 535.01 4,590 +9.77(+1.86%)
Mar 28, 2022 494.76 526.00 494.76 525.24 8,068 +3.24(+0.62%)
Mar 25, 2022 515.00 522.00 507.21 522.00 13,819 +13.37(+2.63%)
Mar 24, 2022 490.00 508.63 490.00 508.63 16,204 +15.08(+3.06%)
Mar 23, 2022 465.00 505.00 465.00 493.55 13,179 +2.73(+0.56%)
Mar 22, 2022 480.00 493.59 479.35 490.82 12,639 +11.08(+2.31%)
Mar 21, 2022 470.00 484.88 465.00 479.74 8,223 +1.11(+0.23%)
Mar 18, 2022 470.00 490.37 457.08 478.63 7,065 -6.73(-1.39%)
Mar 17, 2022 480.00 492.17 458.71 485.36 3,013 +2.75(+0.57%)
Mar 16, 2022 448.39 482.61 448.39 482.61 6,230 +15.60(+3.34%)
Mar 15, 2022 460.00 473.28 460.00 467.01 2,948 +4.96(+1.07%)
Mar 14, 2022 465.15 477.26 460.94 462.05 9,900 -2.95(-0.63%)
Mar 11, 2022 455.73 468.97 455.73 465.00 17,953 +4.12(+0.89%)
Mar 10, 2022 478.64 478.64 454.08 460.88 14,700 +0.22(+0.05%)
Mar 09, 2022 452.55 465.50 452.55 460.66 4,425 +8.11(+1.79%)
Mar 08, 2022 440.05 459.37 440.05 452.55 6,748 +1.43(+0.32%)
Mar 07, 2022 460.04 464.28 446.38 451.12 26,761 -12.55(-2.71%)
Mar 04, 2022 472.00 472.00 458.25 463.67 9,541 -8.48(-1.80%)
Mar 03, 2022 498.64 498.64 470.02 472.15 4,276 -3.53(-0.74%)
Mar 02, 2022 470.00 475.79 465.89 475.68 6,204 +8.82(+1.89%)
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.