Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fairfax Financial Holdings Limited
(OP:
FRFHF
)
1,126.34
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2018
503.45
503.45
487.50
487.76
17,220
-15.68(-3.11%)
Feb 27, 2018
507.53
509.77
499.64
503.44
6,733
-8.03(-1.57%)
Feb 26, 2018
509.86
511.78
506.44
511.47
4,106
+2.15(+0.42%)
Feb 23, 2018
510.50
513.59
502.01
509.32
3,919
+3.95(+0.78%)
Feb 22, 2018
504.54
522.89
504.54
505.37
6,985
-11.36(-2.20%)
Feb 21, 2018
508.25
525.72
505.43
516.73
5,896
+4.73(+0.92%)
Feb 20, 2018
498.75
521.72
488.49
512.00
16,006
+10.71(+2.14%)
Feb 16, 2018
501.29
501.29
501.29
0
-3.21(-0.64%)
Feb 15, 2018
503.47
505.77
498.73
504.50
9,422
+1.03(+0.20%)
Feb 14, 2018
505.75
506.86
499.57
503.47
4,552
-1.53(-0.30%)
Feb 13, 2018
510.37
510.37
500.27
505.00
1,961
-2.67(-0.53%)
Feb 12, 2018
510.77
514.29
503.00
507.67
3,715
+5.67(+1.13%)
Feb 09, 2018
495.14
502.00
488.06
502.00
14,724
+5.89(+1.19%)
Feb 08, 2018
492.67
503.73
492.67
496.11
6,524
-4.21(-0.84%)
Feb 07, 2018
494.19
502.60
491.55
500.32
10,533
+5.95(+1.20%)
Feb 06, 2018
494.02
503.17
491.29
494.37
14,097
-9.07(-1.80%)
Feb 05, 2018
510.57
521.59
501.96
503.44
19,281
-12.06(-2.34%)
Feb 02, 2018
515.01
521.60
514.96
515.50
6,223
-7.25(-1.39%)
Feb 01, 2018
521.85
527.80
515.00
522.75
8,126
-4.99(-0.95%)
Jan 31, 2018
515.01
528.69
515.01
527.74
6,995
+3.24(+0.62%)
Jan 30, 2018
529.50
529.50
520.50
524.50
9,860
-8.94(-1.68%)
Jan 29, 2018
530.41
541.86
530.41
533.44
6,840
-8.56(-1.58%)
Jan 26, 2018
538.50
547.00
535.01
542.00
8,112
+0.08(+0.01%)
Jan 25, 2018
551.10
551.10
528.27
541.92
2,486
+4.28(+0.80%)
Jan 24, 2018
552.26
552.26
534.14
537.64
2,413
-7.54(-1.38%)
Jan 23, 2018
529.01
545.20
528.02
545.18
22,763
+13.92(+2.62%)
Jan 22, 2018
526.01
535.11
526.01
531.26
5,864
+4.00(+0.76%)
Jan 19, 2018
528.84
536.29
525.96
527.25
3,237
-3.84(-0.72%)
Jan 18, 2018
526.00
549.47
526.00
531.10
1,624
-0.07(-0.01%)
Jan 17, 2018
530.00
549.99
530.00
531.17
13,511
-5.11(-0.95%)
Jan 16, 2018
528.88
540.59
526.11
536.27
5,309
+9.07(+1.72%)
Jan 12, 2018
527.20
527.20
527.20
0
+0.41(+0.08%)
Jan 11, 2018
525.00
535.00
518.15
526.79
17,107
+7.79(+1.50%)
Jan 10, 2018
515.00
524.59
514.04
519.00
8,025
+4.99(+0.97%)
Jan 09, 2018
522.67
534.99
514.01
514.01
10,048
-9.24(-1.77%)
Jan 08, 2018
523.01
525.02
510.62
523.25
24,130
+2.29(+0.44%)
Jan 05, 2018
514.51
524.99
514.51
520.96
4,241
+6.94(+1.35%)
Jan 04, 2018
522.39
528.00
513.99
514.02
20,535
-10.76(-2.05%)
Jan 03, 2018
530.26
531.55
523.89
524.78
3,288
-5.74(-1.08%)
Jan 02, 2018
530.62
534.19
530.62
530.52
3,850
+0.18(+0.03%)
Dec 29, 2017
530.34
530.34
530.34
0
-1.61(-0.30%)
Dec 28, 2017
529.09
531.95
527.31
531.95
3,756
+7.58(+1.45%)
Dec 27, 2017
525.60
528.72
520.54
524.37
2,040
+1.07(+0.20%)
Dec 26, 2017
525.23
525.23
522.73
523.30
3,081
-1.79(-0.34%)
Dec 22, 2017
520.64
525.10
519.59
525.09
9,553
+3.44(+0.66%)
Dec 21, 2017
523.01
537.23
517.29
521.65
8,672
-0.53(-0.10%)
Dec 20, 2017
517.79
523.00
517.75
522.18
4,641
+4.42(+0.85%)
Dec 19, 2017
512.62
518.29
512.62
517.76
10,235
+2.50(+0.49%)
Dec 18, 2017
507.01
518.90
507.00
515.26
6,366
-3.43(-0.66%)
Dec 15, 2017
523.00
523.00
516.37
518.69
6,269
-5.49(-1.05%)
Dec 14, 2017
514.76
532.00
512.99
524.18
3,779
+8.31(+1.61%)
Dec 13, 2017
529.00
529.00
515.86
515.87
5,762
-3.28(-0.63%)
Dec 12, 2017
521.62
523.62
519.12
519.15
3,614
-2.26(-0.43%)
Dec 11, 2017
525.00
525.00
520.00
521.41
2,758
-1.82(-0.35%)
Dec 08, 2017
525.00
525.00
522.00
523.23
5,488
+0.31(+0.06%)
Dec 07, 2017
529.99
536.99
520.84
522.93
4,276
-9.85(-1.85%)
Dec 06, 2017
537.80
540.95
530.32
532.78
6,324
-6.89(-1.28%)
Dec 05, 2017
541.32
544.41
536.75
539.67
2,353
+1.45(+0.27%)
Dec 04, 2017
539.50
543.48
538.22
538.22
2,873
-0.96(-0.18%)
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
.