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

Fairfax Financial Holdings Limited (OP: FRFHF )

1,116.00 +14.56 (+1.32%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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 30, 2010 388.80 399.60 388.80 398.80 9,006 +7.67(+1.96%)
Jul 29, 2010 390.75 393.00 389.21 391.13 1,650 +3.72(+0.96%)
Jul 28, 2010 392.76 393.98 386.94 387.41 753 -5.99(-1.52%)
Jul 27, 2010 398.14 399.80 393.05 393.40 1,466 -2.86(-0.72%)
Jul 26, 2010 393.50 396.81 388.38 396.26 1,639 +3.26(+0.83%)
Jul 23, 2010 390.38 395.56 390.38 393.00 1,227 -3.00(-0.76%)
Jul 22, 2010 392.80 398.71 392.43 396.00 802 +4.23(+1.08%)
Jul 21, 2010 400.57 400.62 389.01 391.77 3,425 -5.23(-1.32%)
Jul 20, 2010 393.56 397.95 390.00 397.00 4,805 +3.45(+0.88%)
Jul 19, 2010 391.31 394.59 391.31 393.55 695 +0.88(+0.22%)
Jul 16, 2010 394.90 395.76 391.61 392.67 2,967 -6.58(-1.65%)
Jul 15, 2010 400.27 401.17 396.40 399.25 3,226 -1.89(-0.47%)
Jul 14, 2010 400.94 402.86 399.27 401.14 1,325 -1.01(-0.25%)
Jul 13, 2010 398.57 402.15 398.00 402.15 17,421 +6.82(+1.73%)
Jul 12, 2010 392.56 397.25 392.56 395.33 6,745 +0.43(+0.11%)
Jul 09, 2010 387.70 395.73 387.56 394.90 9,418 +6.96(+1.79%)
Jul 08, 2010 386.00 388.52 383.37 387.94 8,288 +6.94(+1.82%)
Jul 07, 2010 379.74 381.24 377.71 381.00 8,532 +3.94(+1.04%)
Jul 06, 2010 372.35 385.15 371.54 377.06 4,213 +7.58(+2.05%)
Jul 02, 2010 369.40 371.68 366.00 369.48 3,155 +4.08(+1.12%)
Jul 01, 2010 368.00 369.50 365.00 365.40 2,494 -5.31(-1.43%)
Jun 30, 2010 373.58 373.58 366.25 370.71 4,199 -1.11(-0.30%)
Jun 29, 2010 368.47 374.98 366.00 371.82 2,766 -8.68(-2.28%)
Jun 25, 2010 373.45 381.31 372.58 380.50 2,889 +9.34(+2.52%)
Jun 24, 2010 370.47 375.24 370.00 371.16 1,226 -4.44(-1.18%)
Jun 23, 2010 375.51 377.50 371.00 375.60 3,805 -6.22(-1.63%)
Jun 22, 2010 380.00 385.00 378.50 381.82 1,886 -1.17(-0.30%)
Jun 21, 2010 382.26 387.50 382.26 382.99 4,790 +2.55(+0.67%)
Jun 18, 2010 387.05 387.05 380.00 380.44 2,150 -2.20(-0.57%)
Jun 17, 2010 380.63 382.64 379.00 382.64 7,349 -1.12(-0.29%)
Jun 16, 2010 385.89 386.68 380.63 383.76 4,552 +2.79(+0.73%)
Jun 15, 2010 382.64 383.00 377.68 380.96 1,362 -2.76(-0.72%)
Jun 14, 2010 384.29 388.49 383.60 383.72 514 +3.00(+0.79%)
Jun 11, 2010 382.12 390.93 380.00 380.72 1,796 -11.47(-2.92%)
Jun 10, 2010 388.80 392.35 388.50 392.19 7,514 +6.27(+1.62%)
Jun 09, 2010 385.60 388.80 384.00 385.92 7,429 +0.32(+0.08%)
Jun 08, 2010 384.51 388.41 379.01 385.60 12,579 +6.60(+1.74%)
Jun 07, 2010 368.97 379.93 368.63 379.00 1,899 +8.07(+2.18%)
Jun 04, 2010 372.63 375.91 369.43 370.93 1,286 -4.37(-1.16%)
Jun 03, 2010 387.67 393.49 374.94 375.30 2,876 -11.05(-2.86%)
Jun 02, 2010 373.00 387.09 373.00 386.35 10,097 +11.23(+2.99%)
Jun 01, 2010 372.39 380.00 370.50 375.12 2,868 -5.68(-1.49%)
May 28, 2010 380.20 381.58 375.89 380.80 5,476 +0.60(+0.16%)
May 27, 2010 376.23 383.93 375.72 380.20 4,608 +7.25(+1.94%)
May 26, 2010 369.93 377.68 369.93 372.95 8,412 +4.45(+1.21%)
May 25, 2010 365.14 368.50 354.81 368.50 33,155 -6.80(-1.81%)
May 24, 2010 376.75 385.00 374.45 375.30 5,268 -1.61(-0.43%)
May 21, 2010 364.79 378.73 364.79 376.91 6,601 +9.80(+2.67%)
May 20, 2010 363.20 367.11 362.07 367.11 5,771 -3.76(-1.01%)
May 19, 2010 370.13 371.23 365.63 370.87 3,048 -2.51(-0.67%)
May 18, 2010 381.02 381.02 371.87 373.38 4,727 -4.62(-1.22%)
May 17, 2010 376.53 379.39 369.53 378.00 6,602 +5.95(+1.60%)
May 14, 2010 382.80 385.21 370.47 372.05 2,390 -16.59(-4.27%)
May 13, 2010 388.00 390.70 386.00 388.64 8,129 +1.45(+0.37%)
May 12, 2010 377.24 387.19 377.24 387.19 5,337 +8.19(+2.16%)
May 11, 2010 377.76 381.53 376.70 379.00 5,037 +4.13(+1.10%)
May 10, 2010 371.00 374.87 366.00 374.87 17,080 +18.46(+5.18%)
May 07, 2010 364.17 364.17 349.60 356.41 15,637 -1.59(-0.44%)
May 06, 2010 365.00 365.92 354.74 358.00 8,363 -6.59(-1.81%)
May 05, 2010 364.92 370.00 362.89 364.59 2,816 -2.09(-0.57%)
May 04, 2010 370.49 372.52 365.83 366.68 1,531 -9.79(-2.60%)
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.