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 (%)
Dec 30, 2011 418.46 434.85 418.46 431.20 2,342 +10.10(+2.40%)
Dec 29, 2011 423.58 425.33 419.35 421.10 3,106 -2.90(-0.68%)
Dec 28, 2011 425.52 425.52 414.17 424.00 1,533 +0.50(+0.12%)
Dec 27, 2011 421.00 425.00 420.25 423.50 2,819 -1.50(-0.35%)
Dec 23, 2011 422.57 426.65 422.45 425.00 4,610 +6.75(+1.61%)
Dec 21, 2011 411.25 418.25 411.25 418.25 1,422 +2.05(+0.49%)
Dec 20, 2011 405.55 417.55 405.55 416.20 5,483 +14.75(+3.67%)
Dec 19, 2011 407.85 408.25 401.15 401.45 2,852 -2.35(-0.58%)
Dec 16, 2011 404.00 407.95 399.20 403.80 1,589 -1.70(-0.42%)
Dec 15, 2011 403.30 406.49 399.35 405.50 1,232 +7.50(+1.88%)
Dec 14, 2011 396.75 398.80 390.45 398.00 2,837 +0.90(+0.23%)
Dec 13, 2011 409.52 409.53 397.10 397.10 941 -8.90(-2.19%)
Dec 12, 2011 397.15 406.00 395.64 406.00 3,098 +5.00(+1.25%)
Dec 09, 2011 398.13 408.50 398.13 401.00 2,242 +3.85(+0.97%)
Dec 08, 2011 407.49 408.00 395.00 397.15 5,263 -12.24(-2.99%)
Dec 07, 2011 411.90 411.90 408.05 409.39 1,900 -4.51(-1.09%)
Dec 06, 2011 415.89 421.37 413.54 413.90 1,914 +0.18(+0.04%)
Dec 05, 2011 411.50 418.90 411.50 413.72 2,723 -0.98(-0.24%)
Dec 02, 2011 406.85 415.80 402.55 414.70 6,456 +8.70(+2.14%)
Dec 01, 2011 408.88 412.42 404.23 406.00 4,080 -2.75(-0.67%)
Nov 30, 2011 410.20 411.52 406.75 408.75 3,089 +3.61(+0.89%)
Nov 29, 2011 409.66 409.66 403.02 405.14 1,844 -1.71(-0.42%)
Nov 28, 2011 408.72 413.34 404.15 406.85 2,991 +7.00(+1.75%)
Nov 25, 2011 400.93 401.95 396.32 399.85 1,825 -4.15(-1.03%)
Nov 23, 2011 406.27 407.97 401.45 404.00 8,775 -1.71(-0.42%)
Nov 22, 2011 411.40 415.67 405.71 405.71 2,295 -3.85(-0.94%)
Nov 21, 2011 410.35 413.50 403.50 409.56 1,599 -0.44(-0.11%)
Nov 18, 2011 415.45 418.99 409.38 410.00 2,073 -4.25(-1.03%)
Nov 17, 2011 423.68 423.68 413.05 414.25 1,423 -6.75(-1.60%)
Nov 16, 2011 417.18 425.91 417.18 421.00 7,637 -0.10(-0.02%)
Nov 15, 2011 417.60 422.50 417.60 421.10 1,087 +0.85(+0.20%)
Nov 14, 2011 411.80 420.25 411.80 420.25 918 +3.50(+0.84%)
Nov 11, 2011 412.25 418.53 411.55 416.75 1,323 +5.95(+1.45%)
Nov 10, 2011 419.10 419.15 407.80 410.80 5,457 -4.35(-1.05%)
Nov 09, 2011 415.91 420.00 410.75 415.15 3,573 -2.07(-0.50%)
Nov 08, 2011 419.00 423.65 415.70 417.22 6,186 -3.78(-0.90%)
Nov 07, 2011 418.82 424.49 412.65 421.00 3,104 +4.25(+1.02%)
Nov 04, 2011 414.52 420.00 414.00 416.75 1,234 -6.95(-1.64%)
Nov 03, 2011 419.77 425.36 415.91 423.70 6,106 +3.70(+0.88%)
Nov 02, 2011 417.75 422.93 416.14 420.00 2,931 +3.98(+0.96%)
Nov 01, 2011 404.86 420.10 404.86 416.02 1,270 -2.39(-0.57%)
Oct 31, 2011 410.71 423.51 409.44 418.41 7,848 +4.83(+1.17%)
Oct 28, 2011 414.39 421.43 413.50 413.58 8,206 -1.42(-0.34%)
Oct 27, 2011 412.59 419.00 411.71 415.00 3,452 +3.20(+0.78%)
Oct 26, 2011 407.00 413.42 402.75 411.80 5,431 +6.79(+1.68%)
Oct 25, 2011 409.76 410.07 405.00 405.01 2,891 -7.69(-1.86%)
Oct 24, 2011 402.24 412.70 400.81 412.70 4,173 +9.35(+2.32%)
Oct 21, 2011 400.07 405.81 400.07 403.35 3,764 +5.10(+1.28%)
Oct 20, 2011 390.83 399.55 390.83 398.25 3,717 +8.65(+2.22%)
Oct 19, 2011 387.50 394.11 386.93 389.60 2,297 +0.83(+0.21%)
Oct 18, 2011 381.23 388.77 380.65 388.77 3,486 +5.17(+1.35%)
Oct 17, 2011 388.04 388.04 379.50 383.60 393 -0.70(-0.18%)
Oct 14, 2011 384.66 387.37 382.64 384.30 1,833 +0.31(+0.08%)
Oct 13, 2011 390.09 390.09 379.56 383.99 1,128 -3.71(-0.96%)
Oct 12, 2011 389.19 393.41 386.47 387.70 1,226 +4.01(+1.05%)
Oct 11, 2011 381.25 384.20 381.14 383.69 1,541 -5.26(-1.35%)
Oct 10, 2011 385.08 391.50 378.50 388.95 727 +14.31(+3.82%)
Oct 07, 2011 383.23 385.27 374.60 374.64 3,801 -2.92(-0.77%)
Oct 06, 2011 374.81 381.20 374.81 377.56 3,281 +1.73(+0.46%)
Oct 05, 2011 377.18 381.68 373.76 375.83 8,959 -1.36(-0.36%)
Oct 04, 2011 375.89 379.40 371.94 377.19 19,673 -0.04(-0.01%)
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.