Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fairfax Financial Holdings Limited (OP: FRFHF )

1,130.28 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Apr 30, 2020 302.83 302.83 272.50 273.40 34,145 -17.00(-5.85%)
Apr 29, 2020 288.70 295.01 283.26 290.40 35,488 +8.08(+2.86%)
Apr 28, 2020 306.36 327.32 281.57 282.32 8,387 -20.06(-6.63%)
Apr 27, 2020 277.61 306.00 275.62 302.38 12,071 +26.76(+9.71%)
Apr 24, 2020 275.00 285.51 271.41 275.62 10,000 -4.97(-1.77%)
Apr 23, 2020 275.00 283.89 275.00 280.59 13,716 +4.22(+1.53%)
Apr 22, 2020 275.50 284.19 272.00 276.37 7,306 -0.66(-0.24%)
Apr 21, 2020 281.23 284.23 272.90 277.03 16,088 -10.24(-3.56%)
Apr 20, 2020 299.65 301.18 285.43 287.27 6,047 -12.51(-4.17%)
Apr 17, 2020 276.05 301.51 276.05 299.78 14,300 +26.68(+9.77%)
Apr 16, 2020 280.82 284.87 271.23 273.10 16,714 -5.91(-2.12%)
Apr 15, 2020 284.14 295.54 279.00 279.01 15,831 -13.52(-4.62%)
Apr 14, 2020 293.95 302.29 287.36 292.53 9,071 +0.03(+0.01%)
Apr 13, 2020 287.64 293.61 286.00 292.50 5,735 +5.03(+1.75%)
Apr 09, 2020 289.00 291.88 280.69 287.47 81,500 +1.09(+0.38%)
Apr 08, 2020 293.24 293.24 269.00 286.38 15,347 +3.38(+1.19%)
Apr 07, 2020 284.09 299.00 265.00 283.00 27,876 +7.26(+2.63%)
Apr 06, 2020 282.13 305.33 271.00 275.74 6,652 +8.40(+3.14%)
Apr 03, 2020 296.13 296.13 266.67 267.34 20,900 -17.92(-6.28%)
Apr 02, 2020 274.59 291.38 274.59 285.26 19,114 +7.01(+2.52%)
Apr 01, 2020 310.00 310.00 274.62 278.25 15,829 -28.71(-9.35%)
Mar 31, 2020 289.75 306.96 277.14 306.96 13,223 +19.46(+6.77%)
Mar 30, 2020 296.40 315.56 282.67 287.50 19,589 -8.39(-2.84%)
Mar 27, 2020 299.16 305.72 284.25 295.89 15,400 -12.91(-4.18%)
Mar 26, 2020 287.51 316.52 283.90 308.80 20,499 +23.73(+8.32%)
Mar 25, 2020 293.46 310.71 284.18 285.07 22,931 -3.12(-1.08%)
Mar 24, 2020 265.76 297.11 265.76 288.19 32,687 +11.44(+4.13%)
Mar 23, 2020 278.00 291.87 266.44 276.75 23,955 -10.56(-3.68%)
Mar 20, 2020 287.72 309.75 277.44 287.31 20,300 -3.04(-1.05%)
Mar 19, 2020 294.68 305.71 267.50 290.35 17,895 -5.98(-2.02%)
Mar 18, 2020 307.04 326.41 228.16 296.33 25,986 -25.76(-8.00%)
Mar 17, 2020 343.08 351.92 320.01 322.09 77,080 -19.73(-5.77%)
Mar 16, 2020 338.03 354.75 327.00 341.82 62,579 -35.49(-9.41%)
Mar 13, 2020 336.13 377.32 336.13 377.31 78,200 +46.83(+14.17%)
Mar 12, 2020 350.72 380.00 324.16 330.48 38,111 -45.17(-12.02%)
Mar 11, 2020 377.97 381.79 369.95 375.65 22,435 -3.27(-0.86%)
Mar 10, 2020 368.93 390.77 368.93 378.92 12,508 +12.37(+3.37%)
Mar 09, 2020 405.02 405.02 366.00 366.55 27,988 -38.47(-9.50%)
Mar 06, 2020 406.98 418.14 401.55 405.02 11,300 -9.58(-2.31%)
Mar 05, 2020 421.00 422.47 412.37 414.60 21,900 -9.68(-2.28%)
Mar 04, 2020 419.82 427.00 419.50 424.28 7,443 +5.39(+1.29%)
Mar 03, 2020 427.18 439.48 416.00 418.89 11,551 -11.37(-2.64%)
Mar 02, 2020 425.46 431.91 421.00 430.26 14,956 -0.70(-0.16%)
Feb 28, 2020 436.00 440.04 420.00 430.96 22,100 -14.04(-3.16%)
Feb 27, 2020 457.07 457.07 440.00 445.00 14,634 -20.23(-4.35%)
Feb 26, 2020 464.87 468.61 456.00 465.23 17,374 -3.70(-0.79%)
Feb 25, 2020 469.89 470.48 464.13 468.94 6,639 +1.07(+0.23%)
Feb 24, 2020 466.23 474.00 456.51 467.87 4,054 -8.37(-1.76%)
Feb 21, 2020 466.89 480.54 466.89 476.24 7,600 -0.67(-0.14%)
Feb 20, 2020 472.44 478.54 465.42 476.90 4,177 +2.42(+0.51%)
Feb 19, 2020 474.47 476.67 463.06 474.48 8,311 +3.57(+0.76%)
Feb 18, 2020 472.00 481.00 468.55 470.91 14,444 -3.38(-0.71%)
Feb 14, 2020 466.53 475.82 460.88 474.29 32,700 +14.54(+3.16%)
Feb 13, 2020 462.58 471.59 456.71 459.75 4,763 -5.65(-1.21%)
Feb 12, 2020 458.02 466.60 458.02 465.40 11,100 -1.01(-0.22%)
Feb 11, 2020 461.85 468.01 459.90 466.41 5,747 +3.74(+0.81%)
Feb 10, 2020 469.52 469.52 452.28 462.67 3,115 +1.03(+0.22%)
Feb 07, 2020 465.13 469.96 456.41 461.64 3,400 -7.22(-1.54%)
Feb 06, 2020 462.97 469.48 462.80 468.86 4,666 +6.06(+1.31%)
Feb 05, 2020 451.68 466.34 451.68 462.80 9,887 +2.53(+0.55%)
Feb 04, 2020 454.00 463.17 452.00 460.27 10,033 +6.58(+1.45%)
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.