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 31, 2012 392.55 392.55 386.35 387.86 2,407 -2.22(-0.57%)
May 30, 2012 391.32 391.54 388.30 390.08 2,068 -1.01(-0.26%)
May 29, 2012 395.85 399.55 389.91 391.09 3,822 -4.45(-1.13%)
May 25, 2012 399.06 399.47 393.49 395.54 1,588 -2.72(-0.68%)
May 24, 2012 399.04 403.84 396.00 398.26 2,262 -0.77(-0.19%)
May 23, 2012 398.61 404.00 398.61 399.03 3,977 -0.84(-0.21%)
May 22, 2012 397.76 406.90 396.77 399.87 1,822 -0.08(-0.02%)
May 21, 2012 400.00 400.00 394.39 399.95 1,162 -0.05(-0.01%)
May 18, 2012 403.91 405.00 400.00 400.00 3,046 -2.96(-0.73%)
May 17, 2012 407.93 408.54 402.00 402.96 869 -7.00(-1.71%)
May 16, 2012 410.39 412.88 407.75 409.96 846 -1.98(-0.48%)
May 15, 2012 410.34 413.90 408.60 411.95 1,222 +3.15(+0.77%)
May 14, 2012 415.15 419.26 408.80 408.80 20,559 -8.10(-1.94%)
May 11, 2012 414.00 417.95 412.35 416.90 2,013 +3.65(+0.88%)
May 10, 2012 414.25 414.95 410.84 413.25 2,403 +3.26(+0.80%)
May 09, 2012 405.94 411.40 405.94 409.99 3,476 -1.12(-0.27%)
May 08, 2012 405.44 411.33 405.44 411.11 5,131 +1.11(+0.27%)
May 07, 2012 406.09 410.00 404.10 410.00 3,147 +6.04(+1.50%)
May 04, 2012 404.54 406.80 403.20 403.96 2,444 -3.04(-0.75%)
May 03, 2012 406.80 408.00 405.87 407.00 4,668 +0.00(+0.00%)
May 02, 2012 405.50 408.35 404.99 407.00 714 -0.62(-0.15%)
May 01, 2012 410.00 411.37 407.60 407.62 3,166 -2.42(-0.59%)
Apr 30, 2012 407.89 410.03 405.39 410.03 2,241 +0.43(+0.10%)
Apr 27, 2012 405.50 409.86 405.50 409.60 4,586 +6.30(+1.56%)
Apr 26, 2012 402.02 404.85 402.02 403.30 3,489 +1.02(+0.25%)
Apr 25, 2012 402.00 403.16 400.00 402.28 2,142 +1.27(+0.32%)
Apr 24, 2012 397.44 401.75 397.44 401.01 1,753 +1.56(+0.39%)
Apr 23, 2012 398.70 400.70 396.16 399.45 1,056 -1.28(-0.32%)
Apr 20, 2012 396.82 400.80 396.30 400.73 951 +3.08(+0.77%)
Apr 19, 2012 395.80 399.45 395.48 397.65 1,571 +1.15(+0.29%)
Apr 18, 2012 399.70 401.20 396.42 396.50 2,298 -4.30(-1.07%)
Apr 17, 2012 393.97 400.80 391.75 400.80 2,565 +9.80(+2.51%)
Apr 16, 2012 393.08 396.33 389.82 391.00 3,423 -3.99(-1.01%)
Apr 13, 2012 397.88 397.88 393.34 394.99 1,912 -1.81(-0.46%)
Apr 12, 2012 394.14 402.91 392.88 396.79 1,315 +3.96(+1.01%)
Apr 11, 2012 395.00 396.99 391.90 392.83 3,100 -3.87(-0.97%)
Apr 10, 2012 395.07 397.50 395.00 396.70 1,408 +1.34(+0.34%)
Apr 09, 2012 393.41 396.50 392.88 395.36 1,738 -2.19(-0.55%)
Apr 05, 2012 398.98 400.00 396.29 397.56 2,361 -0.69(-0.17%)
Apr 04, 2012 403.50 403.50 397.59 398.25 6,546 -5.25(-1.30%)
Apr 03, 2012 406.80 412.15 403.50 403.50 6,207 -2.15(-0.53%)
Apr 02, 2012 404.81 410.41 402.64 405.65 7,855 +3.06(+0.76%)
Mar 30, 2012 399.99 404.25 399.90 402.59 5,360 +1.84(+0.46%)
Mar 29, 2012 399.16 402.33 399.00 400.75 2,524 -0.21(-0.05%)
Mar 28, 2012 402.00 403.75 399.00 400.96 2,060 -1.50(-0.37%)
Mar 27, 2012 405.70 405.70 401.90 402.46 3,677 -2.47(-0.61%)
Mar 26, 2012 408.23 409.07 401.95 404.93 6,065 +1.23(+0.30%)
Mar 23, 2012 405.69 405.69 400.05 403.70 2,578 +0.69(+0.17%)
Mar 22, 2012 400.05 403.55 399.25 403.01 1,483 +0.86(+0.21%)
Mar 21, 2012 405.91 406.25 401.22 402.15 6,403 -0.90(-0.22%)
Mar 20, 2012 402.27 405.78 401.35 403.05 1,854 -1.70(-0.42%)
Mar 19, 2012 403.83 406.75 400.75 404.75 1,151 +2.04(+0.51%)
Mar 16, 2012 401.81 405.66 401.00 402.71 1,731 -0.29(-0.07%)
Mar 15, 2012 402.35 406.81 400.13 403.00 3,843 +0.75(+0.19%)
Mar 14, 2012 405.57 408.63 401.25 402.25 1,803 -5.75(-1.41%)
Mar 13, 2012 405.04 408.16 403.25 408.00 4,782 +4.77(+1.18%)
Mar 12, 2012 398.47 403.74 398.47 403.23 6,367 +2.33(+0.58%)
Mar 09, 2012 404.29 405.75 400.75 400.90 3,467 -2.86(-0.71%)
Mar 08, 2012 405.44 408.23 403.76 403.76 738 -1.04(-0.26%)
Mar 07, 2012 404.51 405.98 402.00 404.80 1,757 +0.85(+0.21%)
Mar 06, 2012 405.04 405.31 403.00 403.95 957 -1.20(-0.30%)
Mar 05, 2012 404.53 409.75 404.29 405.15 15,662 -0.62(-0.15%)
Mar 02, 2012 407.00 407.90 404.75 405.77 7,273 -1.23(-0.30%)
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.