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

Fairfax Financial Holdings Limited (OP: FRFHF )

1,144.71 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Apr 29, 2011 392.44 403.00 376.94 403.00 12,330 +3.00(+0.75%)
Apr 28, 2011 403.98 404.56 398.62 400.00 11,062 -1.72(-0.43%)
Apr 27, 2011 403.83 404.00 399.07 401.72 9,995 -0.28(-0.07%)
Apr 26, 2011 403.27 405.96 400.82 402.00 3,136 -1.23(-0.31%)
Apr 25, 2011 401.00 403.58 401.00 403.23 1,889 +1.72(+0.43%)
Apr 21, 2011 407.14 407.37 399.76 401.51 2,931 -0.65(-0.16%)
Apr 20, 2011 405.48 405.48 397.84 402.16 2,796 +2.97(+0.74%)
Apr 19, 2011 402.08 405.00 399.05 399.19 5,041 +1.19(+0.30%)
Apr 18, 2011 389.76 398.24 387.19 398.00 5,388 -0.48(-0.12%)
Apr 15, 2011 398.06 402.00 396.99 398.48 4,196 +0.15(+0.04%)
Apr 14, 2011 397.34 403.62 396.65 398.33 5,711 -2.91(-0.73%)
Apr 13, 2011 396.53 401.24 395.22 401.24 3,961 +6.31(+1.60%)
Apr 12, 2011 395.23 398.13 392.99 394.93 3,505 -3.07(-0.77%)
Apr 11, 2011 391.32 400.41 391.32 398.00 14,179 +3.85(+0.98%)
Apr 08, 2011 388.00 394.50 387.31 394.15 10,825 +6.15(+1.59%)
Apr 07, 2011 384.04 388.85 384.04 388.00 5,448 +3.46(+0.90%)
Apr 06, 2011 388.33 388.33 380.60 384.54 4,839 +1.96(+0.51%)
Apr 05, 2011 381.38 385.41 378.02 382.58 2,293 +3.04(+0.80%)
Apr 04, 2011 386.59 386.59 377.85 379.54 3,147 -4.27(-1.11%)
Apr 01, 2011 378.90 385.40 378.90 383.81 4,923 +6.00(+1.59%)
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%)
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.