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

Fairfax Financial Holdings Limited (OP: FRFHF )

1,137.00 -1.94 (-0.17%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 21, 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, 2016 526.03 530.00 513.44 515.41 7,042 -9.59(-1.83%)
May 27, 2016 525.00 525.00 525.00 0 +3.81(+0.73%)
May 26, 2016 525.00 525.41 519.43 521.19 1,421 +7.29(+1.42%)
May 25, 2016 510.01 516.00 507.00 513.90 3,332 -2.10(-0.41%)
May 24, 2016 508.39 516.00 502.01 516.00 3,745 +3.01(+0.59%)
May 23, 2016 500.00 520.00 500.00 512.99 2,660 +3.48(+0.68%)
May 20, 2016 519.76 521.29 505.53 509.51 4,369 -13.03(-2.49%)
May 19, 2016 504.71 523.83 501.92 522.54 2,052 +16.41(+3.24%)
May 18, 2016 505.56 510.00 502.87 506.13 3,761 -4.49(-0.88%)
May 17, 2016 510.75 516.16 508.46 510.62 3,144 -0.89(-0.17%)
May 16, 2016 516.67 517.99 510.07 511.51 2,065 +0.66(+0.13%)
May 13, 2016 513.88 517.99 508.56 510.85 2,239 -7.46(-1.44%)
May 12, 2016 506.15 523.18 506.15 518.31 878 +14.48(+2.87%)
May 11, 2016 503.00 507.52 500.00 503.83 3,953 +0.83(+0.17%)
May 10, 2016 504.70 506.53 500.00 503.00 1,250 +0.99(+0.20%)
May 09, 2016 502.89 504.61 500.00 502.01 2,392 -2.79(-0.55%)
May 06, 2016 499.40 509.43 494.36 504.80 2,199 +4.02(+0.80%)
May 05, 2016 509.60 511.00 495.00 500.78 9,046 -6.96(-1.37%)
May 04, 2016 509.00 513.00 503.07 507.74 2,006 -6.56(-1.28%)
May 03, 2016 518.50 521.38 509.01 514.30 6,908 -9.70(-1.85%)
May 02, 2016 537.33 540.17 518.51 524.00 4,019 -13.92(-2.59%)
Apr 29, 2016 558.72 560.00 531.31 537.91 5,807 -25.09(-4.46%)
Apr 28, 2016 563.74 566.23 562.32 563.00 4,553 +0.04(+0.01%)
Apr 27, 2016 560.00 563.00 559.99 562.96 1,341 +2.47(+0.44%)
Apr 26, 2016 558.77 562.99 557.73 560.50 636 +0.78(+0.14%)
Apr 25, 2016 559.10 560.00 556.14 559.71 1,578 -0.29(-0.05%)
Apr 22, 2016 556.62 560.00 555.42 560.00 967 +5.95(+1.07%)
Apr 21, 2016 553.23 558.69 550.38 554.05 671 +0.82(+0.15%)
Apr 20, 2016 549.12 556.99 545.15 553.23 1,777 +2.58(+0.47%)
Apr 19, 2016 564.51 565.00 546.59 550.65 1,459 -12.11(-2.15%)
Apr 18, 2016 561.07 562.76 556.17 562.76 2,119 +2.76(+0.49%)
Apr 15, 2016 560.72 562.02 555.60 560.00 7,446 +1.55(+0.28%)
Apr 14, 2016 556.31 560.03 555.00 558.45 3,423 +2.19(+0.39%)
Apr 13, 2016 552.49 559.58 549.95 556.26 2,087 +2.23(+0.40%)
Apr 12, 2016 543.51 555.09 544.95 554.03 1,502 +6.38(+1.16%)
Apr 11, 2016 554.28 559.96 547.65 547.65 1,144 -3.92(-0.71%)
Apr 08, 2016 553.52 554.35 549.00 551.57 1,327 +4.58(+0.84%)
Apr 07, 2016 545.46 548.00 543.34 546.99 2,034 +1.61(+0.30%)
Apr 06, 2016 558.20 560.98 545.00 545.38 1,329 -12.81(-2.29%)
Apr 05, 2016 545.00 559.88 542.59 558.19 2,504 +8.78(+1.60%)
Apr 04, 2016 557.58 558.01 549.41 549.41 1,575 -7.21(-1.30%)
Apr 01, 2016 556.20 558.56 551.63 556.62 1,006 -3.38(-0.60%)
Mar 31, 2016 553.44 560.51 552.67 560.00 4,151 +8.48(+1.54%)
Mar 30, 2016 550.00 555.00 548.67 551.52 3,266 +5.45(+1.00%)
Mar 29, 2016 546.50 550.19 542.75 546.07 1,581 -0.21(-0.04%)
Mar 28, 2016 544.99 547.47 540.44 546.28 2,083 +3.70(+0.68%)
Mar 24, 2016 542.58 542.58 542.58 0 +0.58(+0.11%)
Mar 23, 2016 542.14 542.14 538.41 542.00 1,058 -2.24(-0.41%)
Mar 22, 2016 544.19 548.39 540.78 544.24 5,001 -3.39(-0.62%)
Mar 21, 2016 540.37 549.88 536.23 547.63 1,147 +7.80(+1.44%)
Mar 18, 2016 548.31 548.31 537.21 539.83 1,015 -11.67(-2.12%)
Mar 17, 2016 558.10 558.10 541.84 551.50 2,240 +2.28(+0.42%)
Mar 16, 2016 541.52 552.43 537.99 549.22 1,161 +6.95(+1.28%)
Mar 15, 2016 537.43 545.00 535.83 542.27 1,252 +1.27(+0.23%)
Mar 14, 2016 538.58 542.59 536.20 541.00 1,338 +4.03(+0.75%)
Mar 11, 2016 534.09 539.84 531.24 536.97 2,373 +9.98(+1.89%)
Mar 10, 2016 527.18 529.88 522.65 526.99 2,055 -2.16(-0.41%)
Mar 09, 2016 516.38 531.51 515.84 529.15 2,365 +10.07(+1.94%)
Mar 08, 2016 519.69 526.35 512.94 519.08 1,701 -10.50(-1.98%)
Mar 07, 2016 529.66 537.82 528.90 529.58 865 -5.40(-1.01%)
Mar 04, 2016 529.17 535.26 525.99 534.98 895 +5.91(+1.12%)
Mar 03, 2016 528.00 532.42 525.74 529.07 3,051 +0.66(+0.12%)
Mar 02, 2016 532.00 533.66 524.99 528.41 2,569 -8.50(-1.58%)
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.