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 UNCHANGED
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 (%)
Jun 30, 2015 505.07 507.00 494.00 494.00 3,086 -13.09(-2.58%)
Jun 29, 2015 518.54 518.54 502.29 507.09 2,984 -14.78(-2.83%)
Jun 26, 2015 521.57 523.97 519.75 521.87 4,425 -1.18(-0.23%)
Jun 25, 2015 524.35 528.33 522.34 523.05 2,820 -1.95(-0.37%)
Jun 24, 2015 529.97 531.04 524.23 525.00 2,987 -6.00(-1.13%)
Jun 23, 2015 529.47 533.05 528.00 531.00 934 +4.58(+0.87%)
Jun 22, 2015 535.07 537.38 526.42 526.42 3,013 -10.58(-1.97%)
Jun 19, 2015 527.27 537.99 518.22 537.00 3,199 +9.62(+1.82%)
Jun 18, 2015 528.70 531.00 525.38 527.38 7,582 +2.86(+0.55%)
Jun 17, 2015 524.82 528.16 520.53 524.52 8,522 +0.52(+0.10%)
Jun 16, 2015 514.31 525.56 514.31 524.00 2,670 +5.65(+1.09%)
Jun 15, 2015 505.04 518.35 503.77 518.35 4,083 +10.41(+2.05%)
Jun 12, 2015 510.25 510.96 504.00 507.94 4,482 -5.21(-1.02%)
Jun 11, 2015 515.71 521.95 512.08 513.15 1,013 -5.84(-1.13%)
Jun 10, 2015 515.07 523.87 515.07 518.99 5,303 +6.11(+1.19%)
Jun 09, 2015 504.70 514.36 504.03 512.88 13,036 +7.88(+1.56%)
Jun 08, 2015 504.24 508.00 500.50 505.00 1,249 +3.23(+0.64%)
Jun 05, 2015 491.10 503.00 490.00 501.77 1,506 +6.77(+1.37%)
Jun 04, 2015 492.83 502.41 492.67 495.00 1,374 -2.96(-0.59%)
Jun 03, 2015 497.84 501.00 495.42 497.96 2,368 -0.78(-0.16%)
Jun 02, 2015 500.64 505.14 488.00 498.74 2,786 +1.74(+0.35%)
Jun 01, 2015 504.85 505.00 490.00 497.00 2,665 -7.74(-1.53%)
May 29, 2015 497.00 506.20 497.00 504.74 10,566 +4.39(+0.88%)
May 28, 2015 494.54 500.68 490.50 500.35 4,036 +3.48(+0.70%)
May 27, 2015 488.88 500.14 488.75 496.87 7,060 -1.52(-0.30%)
May 26, 2015 498.92 505.55 489.00 498.39 9,902 -6.21(-1.23%)
May 22, 2015 504.60 504.60 504.60 0 -7.93(-1.55%)
May 21, 2015 514.00 519.00 511.14 512.53 6,688 -0.51(-0.10%)
May 20, 2015 508.99 515.11 507.25 513.04 1,634 +4.64(+0.91%)
May 19, 2015 509.75 519.99 506.89 508.40 10,815 -2.60(-0.51%)
May 18, 2015 509.92 511.35 508.04 511.00 1,938 -2.00(-0.39%)
May 15, 2015 507.23 519.05 507.11 513.00 2,451 +2.82(+0.55%)
May 14, 2015 518.61 518.61 509.43 510.18 2,098 -8.35(-1.61%)
May 13, 2015 523.66 524.25 515.00 518.53 2,472 -1.47(-0.28%)
May 12, 2015 525.27 534.96 519.28 520.00 1,971 -3.51(-0.67%)
May 11, 2015 523.89 527.29 519.96 523.51 3,725 -1.74(-0.33%)
May 08, 2015 521.19 527.98 520.34 525.25 2,126 +5.25(+1.01%)
May 07, 2015 530.70 530.70 519.99 520.00 4,088 -10.20(-1.92%)
May 06, 2015 530.00 541.63 529.75 530.20 1,324 +2.21(+0.42%)
May 05, 2015 540.09 544.39 525.06 527.99 5,043 -8.39(-1.56%)
May 04, 2015 531.56 548.26 530.73 536.38 3,763 +7.38(+1.40%)
May 01, 2015 539.00 539.00 527.09 529.00 8,106 -10.18(-1.89%)
Apr 30, 2015 538.50 540.05 530.00 539.18 1,987 -1.82(-0.34%)
Apr 29, 2015 534.00 541.00 534.00 541.00 2,183 +7.00(+1.31%)
Apr 28, 2015 533.00 537.00 530.63 534.00 4,176 -1.00(-0.19%)
Apr 27, 2015 549.29 550.00 535.00 535.00 2,539 -13.05(-2.38%)
Apr 24, 2015 545.32 550.00 544.00 548.05 1,271 +2.08(+0.38%)
Apr 23, 2015 529.10 546.52 528.58 545.97 3,719 +15.97(+3.01%)
Apr 22, 2015 532.86 533.00 524.68 530.00 2,603 +2.68(+0.51%)
Apr 21, 2015 536.86 539.00 527.31 527.32 5,281 -10.68(-1.99%)
Apr 20, 2015 543.88 551.32 536.33 538.00 1,777 -6.45(-1.19%)
Apr 17, 2015 550.00 550.00 541.31 544.45 5,668 -2.95(-0.54%)
Apr 16, 2015 545.62 548.11 540.20 547.40 3,093 +3.16(+0.58%)
Apr 15, 2015 556.00 561.94 544.24 544.24 3,175 -14.47(-2.59%)
Apr 14, 2015 554.54 560.28 552.02 558.71 5,317 +8.31(+1.51%)
Apr 13, 2015 553.34 556.56 548.33 550.40 2,796 -4.54(-0.82%)
Apr 10, 2015 556.39 559.00 552.00 554.94 3,673 +1.62(+0.29%)
Apr 09, 2015 563.08 564.96 553.09 553.32 3,871 -9.68(-1.72%)
Apr 08, 2015 564.05 568.66 562.00 563.00 6,448 +3.16(+0.56%)
Apr 07, 2015 558.00 567.76 557.31 559.84 3,340 +0.76(+0.14%)
Apr 06, 2015 561.18 577.29 557.02 559.08 2,701 +1.31(+0.23%)
Apr 02, 2015 557.77 557.77 557.77 0 -3.69(-0.66%)
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.