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 (%)
Sep 28, 2018 539.24 545.90 538.91 543.02 3,100 +3.88(+0.72%)
Sep 27, 2018 546.00 546.00 534.48 539.14 923 -6.46(-1.18%)
Sep 26, 2018 536.11 545.60 535.17 545.60 3,661 +9.83(+1.83%)
Sep 25, 2018 537.84 541.72 532.85 535.77 3,924 -3.78(-0.70%)
Sep 24, 2018 526.52 542.00 526.00 539.55 4,797 +8.89(+1.68%)
Sep 21, 2018 532.52 541.86 527.13 530.66 1,800 -3.94(-0.74%)
Sep 20, 2018 544.98 544.98 530.06 534.60 1,224 +1.68(+0.32%)
Sep 19, 2018 538.53 540.50 527.91 532.92 1,791 -6.41(-1.19%)
Sep 18, 2018 532.49 539.62 529.97 539.33 1,732 +8.57(+1.61%)
Sep 17, 2018 540.00 540.00 525.00 530.76 1,439 -1.66(-0.31%)
Sep 14, 2018 533.95 540.00 530.67 532.42 1,900 +0.22(+0.04%)
Sep 13, 2018 528.59 534.24 528.00 532.20 3,336 +1.53(+0.29%)
Sep 12, 2018 523.53 531.55 519.66 530.67 3,600 +7.44(+1.42%)
Sep 11, 2018 523.34 524.33 515.36 523.23 17,267 -1.97(-0.38%)
Sep 10, 2018 525.09 528.47 522.00 525.20 3,868 -0.91(-0.17%)
Sep 07, 2018 528.05 528.28 520.00 526.11 6,000 -0.96(-0.18%)
Sep 06, 2018 526.81 531.74 521.98 527.07 3,840 +3.01(+0.57%)
Sep 05, 2018 535.57 539.95 524.05 524.06 4,071 -11.48(-2.14%)
Sep 04, 2018 542.96 546.14 534.00 535.54 1,679 -12.90(-2.35%)
Aug 31, 2018 548.44 548.44 548.44 0 -2.16(-0.39%)
Aug 30, 2018 543.54 555.00 543.09 550.60 1,538 +4.15(+0.76%)
Aug 29, 2018 548.29 551.99 541.00 546.45 1,332 -0.04(-0.01%)
Aug 28, 2018 553.58 553.58 546.25 546.49 2,179 -0.62(-0.11%)
Aug 27, 2018 548.21 552.71 546.32 547.11 2,075 -3.70(-0.67%)
Aug 24, 2018 546.73 554.41 544.00 550.81 3,500 +5.54(+1.02%)
Aug 23, 2018 544.22 547.45 542.03 545.27 1,241 +1.05(+0.19%)
Aug 22, 2018 546.94 549.02 543.20 544.22 5,582 -3.19(-0.58%)
Aug 21, 2018 550.00 556.96 546.42 547.41 1,646 -2.45(-0.45%)
Aug 20, 2018 558.99 559.03 549.60 549.86 2,529 -8.17(-1.46%)
Aug 17, 2018 552.02 559.98 546.74 558.03 15,000 +8.03(+1.46%)
Aug 16, 2018 541.28 551.25 541.28 550.00 4,856 +0.00(+0.00%)
Aug 15, 2018 544.80 550.01 540.00 550.00 5,133 -0.25(-0.05%)
Aug 14, 2018 541.05 552.00 541.05 550.25 7,703 +4.55(+0.83%)
Aug 13, 2018 542.64 548.00 535.39 545.70 1,563 +3.79(+0.70%)
Aug 10, 2018 548.53 548.53 541.00 541.90 700 -7.07(-1.29%)
Aug 09, 2018 553.50 558.14 543.33 548.97 3,442 -1.51(-0.27%)
Aug 08, 2018 543.51 551.00 535.25 550.48 13,262 +13.75(+2.56%)
Aug 07, 2018 551.42 551.72 536.50 536.73 6,918 -14.34(-2.60%)
Aug 06, 2018 553.00 559.99 549.08 551.07 5,206 -3.23(-0.58%)
Aug 03, 2018 561.92 566.39 553.86 554.30 9,400 -7.36(-1.31%)
Aug 02, 2018 558.07 563.15 553.15 561.66 1,622 -1.29(-0.23%)
Aug 01, 2018 572.87 572.87 561.34 562.95 1,273 -2.31(-0.41%)
Jul 31, 2018 558.63 565.69 557.07 565.26 2,511 +6.57(+1.18%)
Jul 30, 2018 549.71 563.29 548.78 558.70 2,074 +10.79(+1.97%)
Jul 27, 2018 555.26 560.00 542.57 547.91 1,900 -4.89(-0.88%)
Jul 26, 2018 555.00 557.00 549.87 552.80 4,028 +1.67(+0.30%)
Jul 25, 2018 541.12 551.69 541.12 551.13 2,764 +4.72(+0.86%)
Jul 24, 2018 555.24 545.61 546.41 3,304 -2.67(-0.49%)
Jul 23, 2018 545.00 554.46 541.88 549.08 2,135 +3.73(+0.68%)
Jul 20, 2018 529.90 545.56 528.46 545.35 3,749 +22.35(+4.27%)
Jul 19, 2018 531.00 531.00 522.07 523.00 6,629 -6.00(-1.13%)
Jul 18, 2018 528.90 532.62 524.45 529.00 33,739 -1.58(-0.30%)
Jul 17, 2018 545.74 547.63 528.34 530.58 14,954 -17.70(-3.23%)
Jul 16, 2018 548.65 551.52 546.99 548.28 1,425 -0.25(-0.05%)
Jul 13, 2018 543.95 550.69 543.70 548.53 26,611 +4.08(+0.75%)
Jul 12, 2018 541.37 546.88 541.00 544.45 942 +2.95(+0.54%)
Jul 11, 2018 547.11 550.13 535.99 541.50 4,330 -6.57(-1.20%)
Jul 10, 2018 546.15 556.27 546.15 548.07 1,342 -4.46(-0.81%)
Jul 09, 2018 551.81 556.99 551.37 552.53 1,849 +2.27(+0.41%)
Jul 06, 2018 563.45 563.45 548.00 550.26 1,570 -4.13(-0.74%)
Jul 05, 2018 569.90 550.05 554.39 1,899 -11.20(-1.98%)
Jul 03, 2018 565.59 565.59 565.59 0 +13.32(+2.41%)
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.