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 (%)
May 29, 2020 273.20 281.41 273.20 278.26 14,200 +0.23(+0.08%)
May 28, 2020 271.32 285.18 263.71 278.03 40,510 +5.83(+2.14%)
May 27, 2020 274.22 278.92 267.43 272.20 25,589 +1.20(+0.44%)
May 26, 2020 268.82 272.98 261.95 271.00 39,106 +19.69(+7.83%)
May 22, 2020 249.91 254.09 246.75 251.31 24,000 -4.16(-1.63%)
May 21, 2020 252.34 258.02 244.00 255.48 25,070 +4.66(+1.86%)
May 20, 2020 247.11 251.55 241.50 250.82 33,378 +7.32(+3.01%)
May 19, 2020 255.19 257.33 243.47 243.50 19,250 -6.50(-2.60%)
May 18, 2020 254.00 276.54 245.00 250.00 20,747 +1.97(+0.79%)
May 15, 2020 240.00 252.00 238.51 248.03 21,900 +3.88(+1.59%)
May 14, 2020 223.52 244.34 223.52 244.15 21,622 +13.50(+5.85%)
May 13, 2020 244.00 245.41 227.09 230.65 15,960 -13.37(-5.48%)
May 12, 2020 263.96 263.96 243.23 244.02 18,255 -7.14(-2.84%)
May 11, 2020 249.10 253.28 245.75 251.16 33,604 +1.40(+0.56%)
May 08, 2020 252.64 257.41 247.50 249.76 34,400 +0.76(+0.31%)
May 07, 2020 276.00 276.00 249.00 249.00 48,450 -7.78(-3.03%)
May 06, 2020 252.20 258.97 246.00 256.78 42,885 +5.70(+2.27%)
May 05, 2020 259.97 261.85 241.00 251.08 13,545 -0.07(-0.03%)
May 04, 2020 267.84 267.84 243.75 251.15 22,076 -5.00(-1.95%)
May 01, 2020 270.00 276.83 254.00 256.15 25,700 -17.25(-6.31%)
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%)
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.