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 (%)
Feb 28, 2018 503.45 503.45 487.50 487.76 17,220 -15.68(-3.11%)
Feb 27, 2018 507.53 509.77 499.64 503.44 6,733 -8.03(-1.57%)
Feb 26, 2018 509.86 511.78 506.44 511.47 4,106 +2.15(+0.42%)
Feb 23, 2018 510.50 513.59 502.01 509.32 3,919 +3.95(+0.78%)
Feb 22, 2018 504.54 522.89 504.54 505.37 6,985 -11.36(-2.20%)
Feb 21, 2018 508.25 525.72 505.43 516.73 5,896 +4.73(+0.92%)
Feb 20, 2018 498.75 521.72 488.49 512.00 16,006 +10.71(+2.14%)
Feb 16, 2018 501.29 501.29 501.29 0 -3.21(-0.64%)
Feb 15, 2018 503.47 505.77 498.73 504.50 9,422 +1.03(+0.20%)
Feb 14, 2018 505.75 506.86 499.57 503.47 4,552 -1.53(-0.30%)
Feb 13, 2018 510.37 510.37 500.27 505.00 1,961 -2.67(-0.53%)
Feb 12, 2018 510.77 514.29 503.00 507.67 3,715 +5.67(+1.13%)
Feb 09, 2018 495.14 502.00 488.06 502.00 14,724 +5.89(+1.19%)
Feb 08, 2018 492.67 503.73 492.67 496.11 6,524 -4.21(-0.84%)
Feb 07, 2018 494.19 502.60 491.55 500.32 10,533 +5.95(+1.20%)
Feb 06, 2018 494.02 503.17 491.29 494.37 14,097 -9.07(-1.80%)
Feb 05, 2018 510.57 521.59 501.96 503.44 19,281 -12.06(-2.34%)
Feb 02, 2018 515.01 521.60 514.96 515.50 6,223 -7.25(-1.39%)
Feb 01, 2018 521.85 527.80 515.00 522.75 8,126 -4.99(-0.95%)
Jan 31, 2018 515.01 528.69 515.01 527.74 6,995 +3.24(+0.62%)
Jan 30, 2018 529.50 529.50 520.50 524.50 9,860 -8.94(-1.68%)
Jan 29, 2018 530.41 541.86 530.41 533.44 6,840 -8.56(-1.58%)
Jan 26, 2018 538.50 547.00 535.01 542.00 8,112 +0.08(+0.01%)
Jan 25, 2018 551.10 551.10 528.27 541.92 2,486 +4.28(+0.80%)
Jan 24, 2018 552.26 552.26 534.14 537.64 2,413 -7.54(-1.38%)
Jan 23, 2018 529.01 545.20 528.02 545.18 22,763 +13.92(+2.62%)
Jan 22, 2018 526.01 535.11 526.01 531.26 5,864 +4.00(+0.76%)
Jan 19, 2018 528.84 536.29 525.96 527.25 3,237 -3.84(-0.72%)
Jan 18, 2018 526.00 549.47 526.00 531.10 1,624 -0.07(-0.01%)
Jan 17, 2018 530.00 549.99 530.00 531.17 13,511 -5.11(-0.95%)
Jan 16, 2018 528.88 540.59 526.11 536.27 5,309 +9.07(+1.72%)
Jan 12, 2018 527.20 527.20 527.20 0 +0.41(+0.08%)
Jan 11, 2018 525.00 535.00 518.15 526.79 17,107 +7.79(+1.50%)
Jan 10, 2018 515.00 524.59 514.04 519.00 8,025 +4.99(+0.97%)
Jan 09, 2018 522.67 534.99 514.01 514.01 10,048 -9.24(-1.77%)
Jan 08, 2018 523.01 525.02 510.62 523.25 24,130 +2.29(+0.44%)
Jan 05, 2018 514.51 524.99 514.51 520.96 4,241 +6.94(+1.35%)
Jan 04, 2018 522.39 528.00 513.99 514.02 20,535 -10.76(-2.05%)
Jan 03, 2018 530.26 531.55 523.89 524.78 3,288 -5.74(-1.08%)
Jan 02, 2018 530.62 534.19 530.62 530.52 3,850 +0.18(+0.03%)
Dec 29, 2017 530.34 530.34 530.34 0 -1.61(-0.30%)
Dec 28, 2017 529.09 531.95 527.31 531.95 3,756 +7.58(+1.45%)
Dec 27, 2017 525.60 528.72 520.54 524.37 2,040 +1.07(+0.20%)
Dec 26, 2017 525.23 525.23 522.73 523.30 3,081 -1.79(-0.34%)
Dec 22, 2017 520.64 525.10 519.59 525.09 9,553 +3.44(+0.66%)
Dec 21, 2017 523.01 537.23 517.29 521.65 8,672 -0.53(-0.10%)
Dec 20, 2017 517.79 523.00 517.75 522.18 4,641 +4.42(+0.85%)
Dec 19, 2017 512.62 518.29 512.62 517.76 10,235 +2.50(+0.49%)
Dec 18, 2017 507.01 518.90 507.00 515.26 6,366 -3.43(-0.66%)
Dec 15, 2017 523.00 523.00 516.37 518.69 6,269 -5.49(-1.05%)
Dec 14, 2017 514.76 532.00 512.99 524.18 3,779 +8.31(+1.61%)
Dec 13, 2017 529.00 529.00 515.86 515.87 5,762 -3.28(-0.63%)
Dec 12, 2017 521.62 523.62 519.12 519.15 3,614 -2.26(-0.43%)
Dec 11, 2017 525.00 525.00 520.00 521.41 2,758 -1.82(-0.35%)
Dec 08, 2017 525.00 525.00 522.00 523.23 5,488 +0.31(+0.06%)
Dec 07, 2017 529.99 536.99 520.84 522.93 4,276 -9.85(-1.85%)
Dec 06, 2017 537.80 540.95 530.32 532.78 6,324 -6.89(-1.28%)
Dec 05, 2017 541.32 544.41 536.75 539.67 2,353 +1.45(+0.27%)
Dec 04, 2017 539.50 543.48 538.22 538.22 2,873 -0.96(-0.18%)
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.