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 (%)
Sep 30, 2016 573.83 591.00 568.91 586.16 2,623 +8.22(+1.42%)
Sep 29, 2016 577.46 583.97 574.04 577.94 1,636 -0.59(-0.10%)
Sep 28, 2016 572.57 578.81 569.02 578.53 5,867 +4.83(+0.84%)
Sep 27, 2016 560.33 577.00 560.33 573.70 532 +10.64(+1.89%)
Sep 26, 2016 569.58 573.10 562.00 563.06 965 -6.04(-1.06%)
Sep 23, 2016 574.84 577.90 566.00 569.10 975 -10.24(-1.77%)
Sep 22, 2016 584.80 589.14 579.34 579.34 4,109 -0.66(-0.11%)
Sep 21, 2016 578.22 580.00 574.42 580.00 882 +0.52(+0.09%)
Sep 20, 2016 566.30 581.90 566.30 579.48 556 +13.42(+2.37%)
Sep 19, 2016 572.65 577.00 566.06 566.06 940 -3.97(-0.70%)
Sep 16, 2016 564.00 574.55 560.83 570.02 771 +5.65(+1.00%)
Sep 15, 2016 563.00 574.81 562.72 564.37 696 +5.58(+1.00%)
Sep 14, 2016 565.95 568.11 558.79 558.79 1,184 -5.59(-0.99%)
Sep 13, 2016 556.40 567.72 556.40 564.38 1,681 +3.61(+0.64%)
Sep 12, 2016 569.02 569.02 559.66 560.77 648 -12.72(-2.22%)
Sep 09, 2016 581.00 581.00 569.98 573.49 1,836 -11.07(-1.89%)
Sep 08, 2016 588.02 588.84 581.72 584.56 1,232 -4.39(-0.75%)
Sep 07, 2016 582.22 589.81 577.40 588.95 5,743 +7.95(+1.37%)
Sep 06, 2016 573.01 585.00 571.05 581.00 5,380 +8.00(+1.40%)
Sep 02, 2016 573.00 573.00 573.00 0 -3.41(-0.59%)
Sep 01, 2016 562.21 576.41 561.75 576.41 1,596 +16.41(+2.93%)
Aug 31, 2016 564.21 569.67 559.25 560.00 3,554 -7.65(-1.35%)
Aug 30, 2016 570.05 570.38 563.78 567.65 1,205 -4.49(-0.78%)
Aug 29, 2016 557.02 572.14 554.00 572.14 1,887 +14.69(+2.63%)
Aug 26, 2016 556.55 560.00 554.00 557.45 5,523 +1.35(+0.24%)
Aug 25, 2016 556.43 558.09 550.30 556.10 2,032 -0.88(-0.16%)
Aug 24, 2016 550.02 557.92 550.02 556.98 1,837 +5.63(+1.02%)
Aug 23, 2016 555.07 555.50 548.00 551.35 2,004 -3.81(-0.69%)
Aug 22, 2016 560.51 560.91 550.00 555.16 2,985 -5.33(-0.95%)
Aug 19, 2016 563.76 565.04 560.00 560.49 3,231 -9.87(-1.73%)
Aug 18, 2016 569.04 572.05 567.49 570.36 816 +3.71(+0.65%)
Aug 17, 2016 569.67 569.67 563.78 566.65 1,048 -0.59(-0.10%)
Aug 16, 2016 566.38 570.00 560.80 567.24 1,261 +3.47(+0.61%)
Aug 15, 2016 564.89 570.00 562.69 563.77 1,046 -1.23(-0.22%)
Aug 12, 2016 562.78 568.16 560.72 565.00 782 +2.72(+0.48%)
Aug 11, 2016 553.56 563.24 552.97 562.28 2,071 +11.28(+2.05%)
Aug 10, 2016 552.08 556.40 549.43 551.00 1,758 +1.56(+0.28%)
Aug 09, 2016 549.01 554.00 545.67 549.44 5,648 -1.17(-0.21%)
Aug 08, 2016 547.62 553.75 547.01 550.60 2,100 -0.34(-0.06%)
Aug 05, 2016 545.62 553.18 541.33 550.94 2,265 +1.40(+0.25%)
Aug 04, 2016 540.15 551.35 538.22 549.54 1,976 +13.36(+2.49%)
Aug 03, 2016 535.62 539.63 531.24 536.18 1,408 -0.31(-0.06%)
Aug 02, 2016 528.01 544.62 528.01 536.49 1,204 +1.50(+0.28%)
Aug 01, 2016 538.79 538.79 534.00 534.99 990 -5.12(-0.95%)
Jul 29, 2016 541.06 544.70 533.74 540.11 683 +0.60(+0.11%)
Jul 28, 2016 530.00 540.30 530.00 539.51 2,139 +9.82(+1.85%)
Jul 27, 2016 522.69 529.87 521.84 529.69 796 +3.86(+0.73%)
Jul 26, 2016 523.04 528.68 518.68 525.83 1,319 +2.80(+0.54%)
Jul 25, 2016 531.97 531.97 521.95 523.03 2,070 -3.18(-0.60%)
Jul 22, 2016 522.00 528.90 519.31 526.21 1,810 +2.80(+0.53%)
Jul 21, 2016 523.93 530.15 522.00 523.41 812 -1.08(-0.21%)
Jul 20, 2016 523.73 531.90 521.90 524.49 1,910 -2.68(-0.51%)
Jul 19, 2016 527.82 535.19 523.00 527.17 1,254 -8.82(-1.64%)
Jul 18, 2016 526.58 535.99 525.49 535.99 1,431 +7.99(+1.51%)
Jul 15, 2016 520.37 532.71 520.37 528.00 1,058 +2.01(+0.38%)
Jul 14, 2016 531.00 531.00 522.50 525.99 1,013 -0.01(-0.00%)
Jul 13, 2016 526.78 531.88 525.93 526.00 1,689 -9.71(-1.81%)
Jul 12, 2016 521.62 535.82 519.81 535.71 1,000 +12.97(+2.48%)
Jul 11, 2016 529.79 530.00 521.44 522.74 1,670 -7.04(-1.33%)
Jul 08, 2016 531.05 526.00 529.78 1,189 -1.27(-0.24%)
Jul 07, 2016 550.00 558.00 531.05 531.05 2,817 -6.89(-1.28%)
Jul 05, 2016 534.00 541.73 528.00 537.94 2,885 -5.10(-0.94%)
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.