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

Fairfax Financial Holdings Limited (OP: FRFHF )

1,140.00 +1.09 (+0.10%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 20, 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 (%)
Mar 31, 2011 381.71 382.93 375.00 377.81 3,441 -3.51(-0.92%)
Mar 30, 2011 381.32 381.32 381.32 381.32 3,575 +3.23(+0.86%)
Mar 29, 2011 376.28 380.00 376.28 378.09 3,680 -1.91(-0.50%)
Mar 28, 2011 378.34 382.89 375.54 380.00 7,956 +2.00(+0.53%)
Mar 25, 2011 368.86 382.00 368.86 378.00 8,224 +4.46(+1.19%)
Mar 24, 2011 379.76 382.77 365.54 373.54 13,084 -5.56(-1.47%)
Mar 23, 2011 370.87 380.00 367.50 379.10 3,577 +7.21(+1.94%)
Mar 22, 2011 373.12 374.26 370.00 371.89 3,126 -4.11(-1.09%)
Mar 21, 2011 381.01 381.58 373.92 376.00 13,932 +3.18(+0.85%)
Mar 18, 2011 366.97 374.00 366.97 372.82 4,683 +4.82(+1.31%)
Mar 17, 2011 365.82 369.94 363.56 368.00 3,025 +4.00(+1.10%)
Mar 16, 2011 357.36 367.20 357.04 364.00 41,366 +6.31(+1.76%)
Mar 15, 2011 352.35 360.26 351.00 357.69 14,008 -1.33(-0.37%)
Mar 14, 2011 363.05 364.50 358.00 359.03 7,798 -6.02(-1.65%)
Mar 11, 2011 359.84 365.05 355.88 365.05 9,441 +3.94(+1.09%)
Mar 10, 2011 365.57 370.74 360.00 361.11 15,451 -5.95(-1.62%)
Mar 09, 2011 375.58 375.58 365.47 367.06 12,613 -4.14(-1.12%)
Mar 08, 2011 375.18 380.43 369.88 371.20 14,529 -4.87(-1.29%)
Mar 07, 2011 381.87 384.72 376.07 376.07 6,936 -4.43(-1.17%)
Mar 04, 2011 382.04 384.35 379.16 380.50 5,426 -0.50(-0.13%)
Mar 03, 2011 384.05 389.51 381.00 381.00 12,390 -6.38(-1.65%)
Mar 02, 2011 385.77 387.38 381.90 387.38 7,133 +1.41(+0.37%)
Mar 01, 2011 383.81 387.22 383.35 385.97 5,550 -2.12(-0.55%)
Feb 28, 2011 390.11 390.11 383.03 388.09 7,141 +4.49(+1.17%)
Feb 25, 2011 380.00 385.42 376.37 383.60 7,856 +3.61(+0.95%)
Feb 24, 2011 383.11 384.50 379.20 379.99 5,072 +3.99(+1.06%)
Feb 23, 2011 382.97 384.00 376.00 376.00 8,850 -7.65(-2.00%)
Feb 22, 2011 385.59 388.18 382.90 383.65 6,806 -1.83(-0.47%)
Feb 18, 2011 388.12 390.94 384.23 385.49 28,831 -18.03(-4.47%)
Feb 17, 2011 392.85 403.51 390.68 403.51 3,947 +11.42(+2.91%)
Feb 16, 2011 394.97 395.53 390.75 392.09 7,860 -2.65(-0.67%)
Feb 15, 2011 393.94 397.12 390.00 394.74 2,513 +4.00(+1.02%)
Feb 14, 2011 400.28 400.41 390.74 390.74 3,695 -5.71(-1.44%)
Feb 11, 2011 391.67 401.61 391.67 396.45 3,173 +3.72(+0.95%)
Feb 10, 2011 392.60 394.57 390.00 392.73 4,355 -0.27(-0.07%)
Feb 09, 2011 395.35 397.34 391.08 393.00 3,627 -2.82(-0.71%)
Feb 08, 2011 390.63 396.58 385.85 395.82 8,231 +7.24(+1.86%)
Feb 07, 2011 384.00 393.03 384.00 388.58 7,833 +3.58(+0.93%)
Feb 04, 2011 385.25 386.86 380.81 385.00 4,180 +1.14(+0.30%)
Feb 03, 2011 385.74 387.33 383.27 383.86 2,811 -3.47(-0.90%)
Feb 02, 2011 387.71 389.33 385.50 387.33 5,217 -0.02(-0.01%)
Feb 01, 2011 384.94 389.72 383.15 387.35 3,229 +5.50(+1.44%)
Jan 31, 2011 389.36 390.08 379.00 381.85 9,392 -1.15(-0.30%)
Jan 28, 2011 389.00 389.80 383.00 383.00 3,632 -4.59(-1.18%)
Jan 27, 2011 386.23 388.26 385.00 387.59 3,566 +3.59(+0.94%)
Jan 26, 2011 387.66 390.61 383.15 384.00 3,885 -2.73(-0.71%)
Jan 25, 2011 388.00 389.29 385.00 386.73 4,978 -2.77(-0.71%)
Jan 24, 2011 381.44 390.83 380.84 389.50 10,581 +8.09(+2.12%)
Jan 21, 2011 392.96 396.37 381.07 381.41 9,684 -7.11(-1.83%)
Jan 20, 2011 390.03 392.88 388.00 388.52 8,843 -1.68(-0.43%)
Jan 19, 2011 395.55 396.68 390.00 390.20 8,252 -5.80(-1.46%)
Jan 18, 2011 404.85 404.85 395.00 396.00 7,077 -5.88(-1.46%)
Jan 14, 2011 405.20 408.71 395.00 401.88 8,130 -3.12(-0.77%)
Jan 13, 2011 411.94 413.12 405.00 405.00 8,813 -7.75(-1.88%)
Jan 12, 2011 410.63 413.60 410.29 412.75 3,288 +4.22(+1.03%)
Jan 11, 2011 413.18 413.22 407.68 408.53 5,909 -2.22(-0.54%)
Jan 10, 2011 410.11 411.88 404.36 410.75 3,303 +3.74(+0.92%)
Jan 07, 2011 412.65 413.31 405.42 407.01 7,264 -2.63(-0.64%)
Jan 06, 2011 411.24 411.24 407.05 409.64 2,926 -0.61(-0.15%)
Jan 05, 2011 413.95 416.16 408.50 410.25 7,778 -6.25(-1.50%)
Jan 04, 2011 412.09 417.14 410.76 416.50 3,208 +4.50(+1.09%)
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.