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 29, 2023 917.79 931.12 917.42 920.76 3,216 -6.24(-0.67%)
Dec 28, 2023 907.65 938.14 907.65 927.00 8,083 +12.00(+1.31%)
Dec 27, 2023 905.00 916.42 904.28 915.00 3,277 +13.00(+1.44%)
Dec 26, 2023 910.00 910.00 883.00 902.00 1,151 +3.17(+0.35%)
Dec 22, 2023 887.00 903.48 887.00 898.83 6,404 +6.21(+0.70%)
Dec 21, 2023 886.20 902.51 882.75 892.62 8,329 +9.03(+1.02%)
Dec 20, 2023 895.90 900.00 881.86 883.59 3,188 -6.41(-0.72%)
Dec 19, 2023 900.30 905.00 888.07 890.00 4,168 -9.60(-1.07%)
Dec 18, 2023 886.02 902.38 877.22 899.60 6,070 +19.24(+2.19%)
Dec 15, 2023 921.23 921.23 876.56 880.36 2,721 -15.04(-1.68%)
Dec 14, 2023 910.00 919.94 875.73 895.40 10,624 -12.26(-1.35%)
Dec 13, 2023 922.33 922.33 903.90 907.66 4,510 -12.28(-1.33%)
Dec 12, 2023 922.00 933.00 917.96 919.94 6,227 -6.38(-0.69%)
Dec 11, 2023 914.82 932.39 912.00 926.32 4,663 +14.23(+1.56%)
Dec 08, 2023 900.00 918.00 898.99 912.09 19,417 +7.49(+0.83%)
Dec 07, 2023 885.00 911.61 882.57 904.60 3,984 +26.79(+3.05%)
Dec 06, 2023 899.92 899.92 877.81 877.81 3,122 -12.27(-1.38%)
Dec 05, 2023 905.00 912.38 888.65 890.08 5,437 -9.93(-1.10%)
Dec 04, 2023 910.65 924.33 895.92 900.01 9,123 -24.00(-2.60%)
Dec 01, 2023 916.34 925.55 912.15 924.01 3,015 +2.11(+0.23%)
Nov 30, 2023 914.73 926.40 904.34 921.91 8,962 +17.81(+1.97%)
Nov 29, 2023 930.00 930.00 900.01 904.10 14,986 -5.55(-0.61%)
Nov 28, 2023 900.00 926.55 898.50 909.65 25,422 +0.07(+0.01%)
Nov 27, 2023 907.24 918.14 896.35 909.58 18,701 -2.47(-0.27%)
Nov 24, 2023 917.98 927.02 905.00 912.05 16,388 +5.35(+0.59%)
Nov 22, 2023 891.99 906.70 889.82 906.70 9,289 +11.30(+1.26%)
Nov 21, 2023 894.70 902.00 890.51 895.40 4,579 +2.60(+0.29%)
Nov 20, 2023 900.92 902.83 873.50 892.80 4,612 +17.33(+1.98%)
Nov 17, 2023 886.38 895.78 870.00 875.47 7,561 -9.23(-1.04%)
Nov 16, 2023 900.88 900.88 876.73 884.70 11,008 -13.98(-1.56%)
Nov 15, 2023 915.02 915.02 868.00 898.68 11,842 -11.15(-1.22%)
Nov 14, 2023 896.00 919.00 895.50 909.83 25,220 +12.42(+1.38%)
Nov 13, 2023 898.99 906.00 895.00 897.41 5,341 -3.01(-0.33%)
Nov 10, 2023 888.79 907.51 888.79 900.42 3,895 +3.79(+0.42%)
Nov 09, 2023 915.55 915.55 888.29 896.63 4,268 -7.32(-0.81%)
Nov 08, 2023 880.00 904.57 880.00 903.95 22,606 +14.76(+1.66%)
Nov 07, 2023 900.80 919.00 876.18 889.19 12,582 -27.00(-2.95%)
Nov 06, 2023 878.00 930.00 878.00 916.20 26,157 +19.32(+2.15%)
Nov 03, 2023 867.36 913.00 860.09 896.88 40,775 +55.88(+6.64%)
Nov 02, 2023 839.52 871.13 838.11 841.00 34,318 +5.08(+0.61%)
Nov 01, 2023 831.72 839.53 808.75 835.92 9,437 +4.01(+0.48%)
Oct 31, 2023 826.00 845.50 818.58 831.91 48,142 +3.13(+0.38%)
Oct 30, 2023 804.57 835.26 804.57 828.78 3,875 +19.78(+2.44%)
Oct 27, 2023 826.20 830.22 807.90 809.00 2,418 -21.57(-2.60%)
Oct 26, 2023 797.41 831.61 797.41 830.57 7,302 +16.57(+2.04%)
Oct 25, 2023 797.00 819.03 790.24 814.00 11,390 +16.46(+2.06%)
Oct 24, 2023 802.73 802.73 785.00 797.54 3,154 +3.58(+0.45%)
Oct 23, 2023 789.22 800.73 782.46 793.96 2,059 +3.01(+0.38%)
Oct 20, 2023 810.00 813.69 781.00 790.95 4,607 -14.65(-1.82%)
Oct 19, 2023 822.79 827.07 801.47 805.60 4,855 -11.40(-1.40%)
Oct 18, 2023 848.89 848.89 817.00 817.00 3,411 -14.33(-1.72%)
Oct 17, 2023 825.00 840.19 819.47 831.33 4,252 +3.33(+0.40%)
Oct 16, 2023 831.31 839.67 826.57 828.00 5,768 -0.03(-0.00%)
Oct 13, 2023 839.94 840.60 828.00 828.03 2,420 -4.29(-0.52%)
Oct 12, 2023 839.80 842.12 829.64 832.32 2,498 -8.05(-0.96%)
Oct 11, 2023 829.65 844.89 827.69 840.37 10,008 +10.72(+1.29%)
Oct 10, 2023 856.14 864.20 829.65 829.65 8,188 -23.72(-2.78%)
Oct 09, 2023 839.50 860.00 815.25 853.37 2,081 -0.62(-0.07%)
Oct 06, 2023 855.94 856.98 840.09 853.98 1,554 +9.13(+1.08%)
Oct 05, 2023 837.01 850.00 837.00 844.85 3,556 +5.20(+0.62%)
Oct 04, 2023 825.00 847.37 820.01 839.65 5,860 +7.92(+0.95%)
Oct 03, 2023 834.27 841.39 827.08 831.73 21,843 -4.75(-0.57%)
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.