Skip to main content

Fairfax Financial Holdings Limited (OP: FRFHF )

1,162.62 -6.93 (-0.59%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1170 1173 1153 1163 969 -6.93(-0.59%)
Jul 18, 2024 1160 1173 1153 1170 3,975 +10.72(+0.93%)
Jul 17, 2024 1161 1169 1154 1159 2,467 -1.85(-0.16%)
Jul 16, 2024 1147 1171 1140 1161 5,120 +4.59(+0.40%)
Jul 15, 2024 1168 1174 1153 1156 2,547 -4.53(-0.39%)
Jul 12, 2024 1157 1175 1144 1161 2,966 +4.90(+0.42%)
Jul 11, 2024 1139 1163 1137 1156 3,430 +16.49(+1.45%)
Jul 10, 2024 1145 1154 1139 1139 3,164 -3.82(-0.33%)
Jul 09, 2024 1167 1167 1143 1143 1,155 -21.76(-1.87%)
Jul 08, 2024 1141 1165 1135 1165 4,993 +26.49(+2.33%)
Jul 05, 2024 1137 1151 1131 1138 1,470 -5.54(-0.48%)
Jul 03, 2024 1155 1167 1141 1144 1,942 -4.55(-0.40%)
Jul 02, 2024 1138 1148 1117 1148 3,515 +10.41(+0.91%)
Jul 01, 2024 1093 1159 1093 1138 1,279 +1.75(+0.15%)
Jun 28, 2024 1132 1141 1130 1136 2,713 +4.43(+0.39%)
Jun 27, 2024 1108 1135 1104 1132 9,267 +21.94(+1.98%)
Jun 26, 2024 1125 1125 1096 1110 6,229 -7.62(-0.68%)
Jun 25, 2024 1129 1129 1104 1118 4,576 +2.50(+0.22%)
Jun 24, 2024 1092 1115 1091 1115 908 +27.35(+2.51%)
Jun 21, 2024 1096 1106 1083 1088 12,288 -7.70(-0.70%)
Jun 20, 2024 1094 1131 1090 1095 2,281 -20.88(-1.87%)
Jun 18, 2024 1109 1121 1101 1116 1,965 +9.40(+0.85%)
Jun 17, 2024 1111 1121 1095 1107 2,795 -2.79(-0.25%)
Jun 14, 2024 1110 1116 1100 1110 4,246 +1.89(+0.17%)
Jun 13, 2024 1140 1140 1105 1108 1,367 -18.30(-1.63%)
Jun 12, 2024 1135 1145 1121 1126 3,178 +2.34(+0.21%)
Jun 11, 2024 1128 1131 1120 1124 1,906 -2.65(-0.24%)
Jun 10, 2024 1131 1143 1124 1126 4,370 -6.98(-0.62%)
Jun 07, 2024 1136 1143 1127 1133 1,943 -3.51(-0.31%)
Jun 06, 2024 1136 1146 1130 1137 4,374 +2.79(+0.25%)
Jun 05, 2024 1122 1135 1112 1134 3,820 +16.35(+1.46%)
Jun 04, 2024 1117 1122 1104 1118 2,422 -8.18(-0.73%)
Jun 03, 2024 1113 1129 1105 1126 1,276 +9.87(+0.88%)
May 31, 2024 1114 1117 1093 1116 12,733 +14.56(+1.32%)
May 30, 2024 1108 1117 1096 1101 7,963 -9.13(-0.82%)
May 29, 2024 1140 1145 1110 1111 3,014 -34.49(-3.01%)
May 28, 2024 1143 1153 1134 1145 3,462 +2.56(+0.22%)
May 24, 2024 1129 1143 1112 1142 8,066 +13.51(+1.20%)
May 23, 2024 1139 1141 1127 1129 3,473 -2.86(-0.25%)
May 22, 2024 1144 1144 1128 1132 3,100 -4.59(-0.40%)
May 21, 2024 1135 1139 1128 1136 2,532 -2.50(-0.22%)
May 20, 2024 1145 1145 1130 1139 858 +0.03(+0.00%)
May 17, 2024 1145 1145 1134 1139 4,856 -5.35(-0.47%)
May 16, 2024 1147 1147 1135 1144 5,513 -1.02(-0.09%)
May 15, 2024 1128 1147 1126 1145 13,520 +11.59(+1.02%)
May 14, 2024 1138 1148 1125 1134 14,231 +2.54(+0.22%)
May 13, 2024 1145 1158 1131 1131 5,982 -18.85(-1.64%)
May 10, 2024 1105 1157 1105 1150 5,567 +5.29(+0.46%)
May 09, 2024 1132 1151 1126 1145 9,832 +14.43(+1.28%)
May 08, 2024 1138 1139 1118 1130 27,726 -6.72(-0.59%)
May 07, 2024 1133 1139 1120 1137 1,960 +0.79(+0.07%)
May 06, 2024 1131 1145 1109 1136 1,635 +7.78(+0.69%)
May 03, 2024 1108 1132 1089 1128 6,957 +15.01(+1.35%)
May 02, 2024 1130 1130 920.11 1113 3,396 +0.86(+0.08%)
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.