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 (%)
Jul 31, 2013 400.03 404.05 397.59 397.61 2,541 -2.94(-0.73%)
Jul 30, 2013 400.29 403.08 396.80 400.55 4,527 -2.11(-0.52%)
Jul 29, 2013 403.59 404.12 400.83 402.66 1,291 +1.39(+0.35%)
Jul 26, 2013 402.93 404.08 399.00 401.27 3,423 -2.68(-0.66%)
Jul 25, 2013 406.00 408.44 401.64 403.95 9,248 -2.06(-0.51%)
Jul 24, 2013 409.62 410.04 404.96 406.01 3,307 -1.00(-0.24%)
Jul 23, 2013 405.49 408.60 405.41 407.00 5,852 -1.15(-0.28%)
Jul 22, 2013 405.30 408.16 402.84 408.16 1,556 +3.97(+0.98%)
Jul 19, 2013 403.52 406.95 402.32 404.18 5,785 -0.32(-0.08%)
Jul 18, 2013 406.40 406.63 402.80 404.50 4,611 -0.62(-0.15%)
Jul 17, 2013 407.52 408.75 403.70 405.12 6,226 -2.51(-0.62%)
Jul 16, 2013 401.74 409.01 401.74 407.63 10,156 +2.96(+0.73%)
Jul 15, 2013 401.61 405.00 399.42 404.67 7,114 +6.67(+1.67%)
Jul 12, 2013 396.00 399.01 395.50 398.00 18,840 +2.50(+0.63%)
Jul 11, 2013 394.85 398.00 390.57 395.50 16,054 +4.50(+1.15%)
Jul 10, 2013 391.90 393.91 390.83 391.00 11,043 -2.20(-0.56%)
Jul 09, 2013 388.59 393.20 386.00 393.20 9,741 +7.20(+1.87%)
Jul 08, 2013 394.42 396.00 385.30 386.00 42,915 -9.95(-2.51%)
Jul 05, 2013 393.31 397.11 393.00 395.95 2,497 +5.52(+1.41%)
Jul 03, 2013 384.81 391.21 384.81 390.43 969 -3.75(-0.95%)
Jul 02, 2013 392.18 395.88 391.00 394.18 2,908 -1.82(-0.46%)
Jul 01, 2013 390.11 396.00 390.11 396.00 1,396 +5.90(+1.51%)
Jun 28, 2013 386.80 390.10 379.26 390.10 6,180 +2.50(+0.64%)
Jun 27, 2013 386.83 389.70 384.41 387.60 4,642 +2.95(+0.77%)
Jun 26, 2013 382.77 385.04 376.26 384.65 4,644 +3.61(+0.95%)
Jun 25, 2013 387.65 388.00 380.05 381.04 7,161 -4.22(-1.10%)
Jun 24, 2013 384.27 388.58 380.11 385.26 4,417 -1.81(-0.47%)
Jun 21, 2013 389.53 390.09 386.63 387.07 4,128 -5.43(-1.38%)
Jun 20, 2013 397.87 397.87 390.04 392.50 3,693 -9.64(-2.40%)
Jun 19, 2013 405.62 408.28 400.00 402.14 2,884 -3.08(-0.76%)
Jun 18, 2013 412.50 412.50 405.22 405.22 2,131 -5.37(-1.31%)
Jun 17, 2013 410.00 415.79 408.02 410.59 6,851 +4.19(+1.03%)
Jun 14, 2013 409.10 409.14 404.38 406.40 1,083 -2.75(-0.67%)
Jun 13, 2013 398.83 409.45 398.10 409.15 5,475 +10.75(+2.70%)
Jun 12, 2013 405.18 407.47 398.00 398.40 5,309 -5.91(-1.46%)
Jun 11, 2013 405.77 409.15 403.11 404.31 16,088 -2.47(-0.61%)
Jun 10, 2013 414.58 415.91 405.75 406.78 4,678 -6.86(-1.66%)
Jun 07, 2013 411.37 415.64 411.37 413.64 3,500 +2.21(+0.54%)
Jun 06, 2013 403.84 412.50 403.72 411.43 1,948 +5.52(+1.36%)
Jun 05, 2013 400.69 406.06 400.61 405.90 3,529 +2.70(+0.67%)
Jun 04, 2013 401.22 407.05 400.75 403.20 1,265 -5.18(-1.27%)
Jun 03, 2013 404.75 408.38 399.51 408.38 2,289 +5.38(+1.33%)
May 31, 2013 412.77 413.16 403.00 403.00 2,738 -10.37(-2.51%)
May 30, 2013 414.35 416.89 410.45 413.37 2,885 -0.98(-0.24%)
May 29, 2013 418.59 418.59 413.45 414.35 3,230 -3.82(-0.91%)
May 28, 2013 419.87 420.50 416.42 418.17 2,260 +0.17(+0.04%)
May 24, 2013 414.14 419.25 413.28 418.00 5,606 +2.97(+0.72%)
May 23, 2013 416.08 416.88 413.58 415.03 3,366 +0.13(+0.03%)
May 22, 2013 412.90 417.31 409.31 414.90 4,219 +0.99(+0.24%)
May 21, 2013 421.45 422.45 407.00 413.91 2,930 -6.09(-1.45%)
May 20, 2013 418.86 428.00 418.72 420.00 7,987 -2.30(-0.55%)
May 17, 2013 419.98 423.82 417.20 422.30 1,125 -0.15(-0.03%)
May 16, 2013 426.76 429.00 421.57 422.45 6,541 -6.75(-1.57%)
May 15, 2013 423.55 429.20 420.00 429.20 14,399 +8.79(+2.09%)
May 13, 2013 418.26 421.05 415.80 420.41 3,767 +3.15(+0.75%)
May 10, 2013 413.70 417.26 413.64 417.26 1,831 -0.54(-0.13%)
May 09, 2013 418.31 420.49 417.36 417.80 2,773 -2.60(-0.62%)
May 08, 2013 418.50 420.50 415.00 420.40 4,527 +0.40(+0.10%)
May 07, 2013 415.38 420.01 413.44 420.00 16,196 +5.00(+1.20%)
May 06, 2013 407.27 418.00 404.00 415.00 19,374 +8.35(+2.05%)
May 03, 2013 407.07 412.82 404.67 406.65 7,426 +2.25(+0.56%)
May 02, 2013 397.20 405.18 397.20 404.40 5,976 +4.50(+1.13%)
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.