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
)
1,133.32
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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 (%)
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%)
May 01, 2024
1074
1119
1060
1113
4,964
+26.27(+2.42%)
Apr 30, 2024
1088
1100
1085
1086
3,534
-16.71(-1.51%)
Apr 29, 2024
1086
1103
1085
1103
1,071
+18.26(+1.68%)
Apr 26, 2024
1084
1095
1069
1085
3,774
-3.13(-0.29%)
Apr 25, 2024
1070
1088
1059
1088
1,501
+9.58(+0.89%)
Apr 24, 2024
1080
1089
1076
1078
2,522
-6.66(-0.61%)
Apr 23, 2024
1082
1096
1079
1085
1,366
+2.42(+0.22%)
Apr 22, 2024
1100
1120
1083
1083
1,802
-17.60(-1.60%)
Apr 19, 2024
1085
1106
1080
1100
2,631
+10.13(+0.93%)
Apr 18, 2024
1074
1093
1072
1090
1,271
+13.38(+1.24%)
Apr 17, 2024
1076
1082
1062
1077
2,514
+6.49(+0.61%)
Apr 16, 2024
1055
1074
1048
1070
2,260
+6.77(+0.64%)
Apr 15, 2024
1085
1094
1061
1063
3,172
-8.94(-0.83%)
Apr 12, 2024
1095
1095
1055
1072
2,432
-20.16(-1.85%)
Apr 11, 2024
1091
1107
1090
1092
2,753
-8.51(-0.77%)
Apr 10, 2024
1078
1107
1078
1101
2,530
+12.06(+1.11%)
Apr 09, 2024
1105
1118
1084
1089
1,541
-15.93(-1.44%)
Apr 08, 2024
1118
1120
1101
1105
9,959
-12.22(-1.09%)
Apr 05, 2024
1101
1118
1097
1117
1,987
+21.71(+1.98%)
Apr 04, 2024
1086
1113
1082
1095
1,935
+8.47(+0.78%)
Apr 03, 2024
1069
1091
1069
1087
1,298
+16.05(+1.50%)
Apr 02, 2024
1072
1086
1070
1071
12,013
-2.10(-0.20%)
Apr 01, 2024
1082
1087
1064
1073
13,149
-6.11(-0.57%)
Mar 28, 2024
1084
1107
1079
1079
2,371
-2.96(-0.27%)
Mar 27, 2024
1095
1097
1082
1082
5,253
-8.23(-0.75%)
Mar 26, 2024
1105
1105
1078
1090
5,942
-7.91(-0.72%)
Mar 25, 2024
1088
1122
1088
1098
31,513
-8.24(-0.74%)
Mar 22, 2024
1126
1131
1102
1106
32,527
-21.53(-1.91%)
Mar 21, 2024
1137
1142
1119
1128
4,626
+0.55(+0.05%)
Mar 20, 2024
1131
1150
1125
1127
10,935
-14.28(-1.25%)
Mar 19, 2024
1131
1144
1125
1142
3,741
+6.30(+0.55%)
Mar 18, 2024
1123
1137
1117
1135
6,620
+14.33(+1.28%)
Mar 15, 2024
1101
1134
1101
1121
1,802
+3.57(+0.32%)
Mar 14, 2024
1106
1120
1095
1117
3,939
+10.54(+0.95%)
Mar 13, 2024
1078
1112
1075
1107
2,488
+2.39(+0.22%)
Mar 12, 2024
1078
1107
1078
1105
5,086
+3.51(+0.32%)
Mar 11, 2024
1078
1104
1078
1101
2,312
+13.12(+1.21%)
Mar 08, 2024
1047
1106
1047
1088
2,424
-18.02(-1.63%)
Mar 07, 2024
1056
1106
1056
1106
7,691
+18.55(+1.71%)
Mar 06, 2024
1068
1096
1068
1087
4,308
+17.43(+1.63%)
Mar 05, 2024
1065
1091
1065
1070
3,542
-14.36(-1.32%)
Mar 04, 2024
1080
1092
1071
1084
3,639
+12.36(+1.15%)
Mar 01, 2024
1074
1083
1060
1072
1,857
+7.15(+0.67%)
Feb 29, 2024
1053
1069
1048
1065
8,322
+9.23(+0.87%)
Feb 28, 2024
1036
1064
1032
1056
2,290
+10.48(+1.00%)
Feb 27, 2024
1005
1061
1005
1045
11,107
-11.13(-1.05%)
Feb 26, 2024
1041
1061
1026
1056
17,154
+10.80(+1.03%)
Feb 23, 2024
995.00
1048
995.00
1045
12,126
+28.43(+2.80%)
Feb 22, 2024
985.00
1019
985.00
1017
6,406
+20.96(+2.10%)
Feb 21, 2024
1008
1017
995.46
996.00
2,591
-10.34(-1.03%)
Feb 20, 2024
1010
1020
997.76
1006
5,594
-15.66(-1.53%)
Feb 16, 2024
1034
1050
1006
1022
5,720
-19.52(-1.87%)
Feb 15, 2024
1003
1046
1002
1042
8,029
+42.02(+4.20%)
Feb 14, 2024
970.62
1004
970.62
999.50
4,556
+26.71(+2.75%)
Feb 13, 2024
979.09
987.18
954.45
972.79
8,156
-13.25(-1.34%)
Feb 12, 2024
954.22
990.88
939.00
986.04
8,224
+46.17(+4.91%)
Feb 09, 2024
914.28
954.25
904.98
939.87
44,886
+19.50(+2.12%)
Feb 08, 2024
950.26
994.65
909.00
920.37
68,373
-121.06(-11.62%)
Feb 07, 2024
1043
1053
1038
1041
3,289
+1.43(+0.14%)
Feb 06, 2024
1035
1043
1020
1040
3,915
+9.40(+0.91%)
Feb 05, 2024
1039
1041
1029
1031
6,723
+0.00(+0.00%)
Feb 02, 2024
1038
1047
1030
1031
3,406
-10.40(-1.00%)
Feb 01, 2024
1044
1053
1037
1041
16,871
-6.00(-0.57%)
Jan 31, 2024
1064
1064
1046
1047
4,201
-15.91(-1.50%)
Jan 30, 2024
1041
1065
1040
1063
8,289
+25.55(+2.46%)
Jan 29, 2024
1019
1040
1014
1037
4,940
+23.73(+2.34%)
Jan 26, 2024
996.21
1016
995.00
1014
12,364
+22.13(+2.23%)
Jan 25, 2024
984.50
994.90
976.19
991.50
4,046
+10.81(+1.10%)
Jan 24, 2024
993.81
1000
980.00
980.69
7,602
-12.31(-1.24%)
Jan 23, 2024
978.27
994.00
975.57
993.00
4,163
+11.96(+1.22%)
Jan 22, 2024
966.05
983.20
966.05
981.04
4,993
+11.55(+1.19%)
Jan 19, 2024
953.05
974.00
923.08
969.49
9,631
+21.22(+2.24%)
Jan 18, 2024
924.00
950.85
924.00
948.27
1,557
+23.30(+2.52%)
Jan 17, 2024
908.00
931.40
908.00
924.97
2,100
-12.91(-1.38%)
Jan 16, 2024
945.45
950.00
926.93
937.88
22,977
+5.04(+0.54%)
Jan 12, 2024
950.00
950.00
922.00
932.84
17,110
-1.18(-0.13%)
Jan 11, 2024
927.00
950.00
925.24
934.02
27,458
+0.00(+0.00%)
Jan 10, 2024
957.60
970.03
927.37
934.02
44,431
-23.16(-2.42%)
Jan 09, 2024
971.50
974.00
946.09
957.18
15,309
-15.21(-1.56%)
Jan 08, 2024
960.00
972.39
950.00
972.39
12,115
+10.21(+1.06%)
Jan 05, 2024
930.17
964.00
930.09
962.18
5,722
+33.87(+3.65%)
Jan 04, 2024
922.88
931.21
910.00
928.31
5,657
+14.15(+1.55%)
Jan 03, 2024
922.88
922.88
898.69
914.16
9,096
+6.97(+0.77%)
Jan 02, 2024
920.76
922.88
903.44
907.19
4,338
-13.57(-1.47%)
Dec 29, 2023
917.79
931.12
917.42
920.76
3,216
-6.24(-0.67%)
Dec 28, 2023
907.65
938.14
907.65
927.00
8,083
+12.00(+1.31%)
Dec 27, 2023
905.00
916.42
904.28
915.00
3,277
+13.00(+1.44%)
Dec 26, 2023
910.00
910.00
883.00
902.00
1,151
+3.17(+0.35%)
Dec 22, 2023
887.00
903.48
887.00
898.83
6,404
+6.21(+0.70%)
Dec 21, 2023
886.20
902.51
882.75
892.62
8,329
+9.03(+1.02%)
Dec 20, 2023
895.90
900.00
881.86
883.59
3,188
-6.41(-0.72%)
Dec 19, 2023
900.30
905.00
888.07
890.00
4,168
-9.60(-1.07%)
Dec 18, 2023
886.02
902.38
877.22
899.60
6,070
+19.24(+2.19%)
Dec 15, 2023
921.23
921.23
876.56
880.36
2,721
-15.04(-1.68%)
Dec 14, 2023
910.00
919.94
875.73
895.40
10,624
-12.26(-1.35%)
Dec 13, 2023
922.33
922.33
903.90
907.66
4,510
-12.28(-1.33%)
Dec 12, 2023
922.00
933.00
917.96
919.94
6,227
-6.38(-0.69%)
Dec 11, 2023
914.82
932.39
912.00
926.32
4,663
+14.23(+1.56%)
Dec 08, 2023
900.00
918.00
898.99
912.09
19,417
+7.49(+0.83%)
Dec 07, 2023
885.00
911.61
882.57
904.60
3,984
+26.79(+3.05%)
Dec 06, 2023
899.92
899.92
877.81
877.81
3,122
-12.27(-1.38%)
Dec 05, 2023
905.00
912.38
888.65
890.08
5,437
-9.93(-1.10%)
Dec 04, 2023
910.65
924.33
895.92
900.01
9,123
-24.00(-2.60%)
Dec 01, 2023
916.34
925.55
912.15
924.01
3,015
+2.11(+0.23%)
Nov 30, 2023
914.73
926.40
904.34
921.91
8,962
+17.81(+1.97%)
Nov 29, 2023
930.00
930.00
900.01
904.10
14,986
-5.55(-0.61%)
Nov 28, 2023
900.00
926.55
898.50
909.65
25,422
+0.07(+0.01%)
Nov 27, 2023
907.24
918.14
896.35
909.58
18,701
-2.47(-0.27%)
Nov 24, 2023
917.98
927.02
905.00
912.05
16,388
+5.35(+0.59%)
Nov 22, 2023
891.99
906.70
889.82
906.70
9,289
+11.30(+1.26%)
Nov 21, 2023
894.70
902.00
890.51
895.40
4,579
+2.60(+0.29%)
Nov 20, 2023
900.92
902.83
873.50
892.80
4,612
+17.33(+1.98%)
Nov 17, 2023
886.38
895.78
870.00
875.47
7,561
-9.23(-1.04%)
Nov 16, 2023
900.88
900.88
876.73
884.70
11,008
-13.98(-1.56%)
Nov 15, 2023
915.02
915.02
868.00
898.68
11,842
-11.15(-1.22%)
Nov 14, 2023
896.00
919.00
895.50
909.83
25,220
+12.42(+1.38%)
Nov 13, 2023
898.99
906.00
895.00
897.41
5,341
-3.01(-0.33%)
Nov 10, 2023
888.79
907.51
888.79
900.42
3,895
+3.79(+0.42%)
Nov 09, 2023
915.55
915.55
888.29
896.63
4,268
-7.32(-0.81%)
Nov 08, 2023
880.00
904.57
880.00
903.95
22,606
+14.76(+1.66%)
Nov 07, 2023
900.80
919.00
876.18
889.19
12,582
-27.00(-2.95%)
Nov 06, 2023
878.00
930.00
878.00
916.20
26,157
+19.32(+2.15%)
Nov 03, 2023
867.36
913.00
860.09
896.88
40,775
+55.88(+6.64%)
Nov 02, 2023
839.52
871.13
838.11
841.00
34,318
+5.08(+0.61%)
Nov 01, 2023
831.72
839.53
808.75
835.92
9,437
+4.01(+0.48%)
Oct 31, 2023
826.00
845.50
818.58
831.91
48,142
+3.13(+0.38%)
Oct 30, 2023
804.57
835.26
804.57
828.78
3,875
+19.78(+2.44%)
Oct 27, 2023
826.20
830.22
807.90
809.00
2,418
-21.57(-2.60%)
Oct 26, 2023
797.41
831.61
797.41
830.57
7,302
+16.57(+2.04%)
Oct 25, 2023
797.00
819.03
790.24
814.00
11,390
+16.46(+2.06%)
Oct 24, 2023
802.73
802.73
785.00
797.54
3,154
+3.58(+0.45%)
Oct 23, 2023
789.22
800.73
782.46
793.96
2,059
+3.01(+0.38%)
Oct 20, 2023
810.00
813.69
781.00
790.95
4,607
-14.65(-1.82%)
Oct 19, 2023
822.79
827.07
801.47
805.60
4,855
-11.40(-1.40%)
Oct 18, 2023
848.89
848.89
817.00
817.00
3,411
-14.33(-1.72%)
Oct 17, 2023
825.00
840.19
819.47
831.33
4,252
+3.33(+0.40%)
Oct 16, 2023
831.31
839.67
826.57
828.00
5,768
-0.03(-0.00%)
Oct 13, 2023
839.94
840.60
828.00
828.03
2,420
-4.29(-0.52%)
Oct 12, 2023
839.80
842.12
829.64
832.32
2,498
-8.05(-0.96%)
Oct 11, 2023
829.65
844.89
827.69
840.37
10,008
+10.72(+1.29%)
Oct 10, 2023
856.14
864.20
829.65
829.65
8,188
-23.72(-2.78%)
Oct 09, 2023
839.50
860.00
815.25
853.37
2,081
-0.62(-0.07%)
Oct 06, 2023
855.94
856.98
840.09
853.98
1,554
+9.13(+1.08%)
Oct 05, 2023
837.01
850.00
837.00
844.85
3,556
+5.20(+0.62%)
Oct 04, 2023
825.00
847.37
820.01
839.65
5,860
+7.92(+0.95%)
Oct 03, 2023
834.27
841.39
827.08
831.73
21,843
-4.75(-0.57%)
Oct 02, 2023
815.25
838.04
815.00
836.47
8,420
+17.52(+2.14%)
Sep 29, 2023
839.99
845.81
815.25
818.95
7,611
-19.07(-2.28%)
Sep 28, 2023
825.30
840.24
825.30
838.02
1,971
+11.52(+1.39%)
Sep 27, 2023
842.80
850.00
825.55
826.50
7,975
-16.90(-2.00%)
Sep 26, 2023
845.16
848.77
837.50
843.40
3,206
-1.53(-0.18%)
Sep 25, 2023
862.00
855.96
843.36
844.93
7,402
-15.16(-1.76%)
Sep 22, 2023
849.30
861.67
849.30
860.09
23,258
+10.79(+1.27%)
Sep 21, 2023
852.84
857.84
844.78
849.30
10,718
-5.40(-0.63%)
Sep 20, 2023
835.87
864.00
835.87
854.70
22,484
+2.70(+0.32%)
Sep 19, 2023
848.85
858.69
845.69
852.00
11,121
+6.80(+0.80%)
Sep 18, 2023
848.98
851.50
842.00
845.20
2,251
-0.46(-0.05%)
Sep 15, 2023
837.07
847.59
835.87
845.66
8,575
+5.66(+0.67%)
Sep 14, 2023
832.00
845.00
832.00
840.00
4,472
+4.63(+0.55%)
Sep 13, 2023
827.83
841.60
827.83
835.37
3,383
+2.70(+0.32%)
Sep 12, 2023
820.00
838.49
820.00
832.67
5,633
+7.22(+0.87%)
Sep 11, 2023
815.00
828.15
815.00
825.45
5,377
+10.45(+1.28%)
Sep 08, 2023
816.58
825.00
815.00
815.00
2,747
-6.25(-0.76%)
Sep 07, 2023
836.00
836.00
816.50
821.25
3,655
+2.51(+0.31%)
Sep 06, 2023
815.00
828.90
815.00
818.74
2,861
-1.49(-0.18%)
Sep 05, 2023
827.45
832.42
814.00
820.23
3,156
-7.22(-0.87%)
Sep 01, 2023
810.00
835.04
810.00
827.45
3,189
+2.97(+0.36%)
Aug 31, 2023
835.45
835.45
820.00
824.48
3,997
-3.52(-0.43%)
Aug 30, 2023
840.12
840.12
818.46
828.00
1,725
+1.95(+0.24%)
Aug 29, 2023
805.00
835.00
805.00
826.05
9,252
-4.95(-0.60%)
Aug 28, 2023
826.13
840.00
826.13
831.00
2,001
-2.72(-0.33%)
Aug 25, 2023
830.50
845.06
830.50
833.72
2,160
-3.33(-0.40%)
Aug 24, 2023
841.00
842.97
829.87
837.05
2,611
-3.95(-0.47%)
Aug 23, 2023
839.72
843.51
820.03
841.00
5,950
+11.22(+1.35%)
Aug 22, 2023
822.07
832.32
812.56
829.78
2,360
+7.31(+0.89%)
Aug 21, 2023
825.00
843.00
813.11
822.47
3,339
-5.12(-0.62%)
Aug 18, 2023
819.00
829.73
811.43
827.59
2,478
+2.58(+0.31%)
Aug 17, 2023
832.00
845.00
819.00
825.01
2,675
-14.37(-1.71%)
Aug 16, 2023
816.00
847.92
816.00
839.38
2,197
-1.62(-0.19%)
Aug 15, 2023
840.20
843.72
834.11
841.00
3,513
+0.81(+0.10%)
Aug 14, 2023
830.21
842.22
822.49
840.20
2,275
+0.65(+0.08%)
Aug 11, 2023
813.45
851.99
813.45
839.55
2,636
+2.60(+0.31%)
Aug 10, 2023
838.17
852.00
830.46
836.95
5,491
-2.01(-0.24%)
Aug 09, 2023
827.00
843.75
811.00
838.96
6,575
+18.66(+2.27%)
Aug 08, 2023
825.00
850.00
807.90
820.30
6,151
-19.52(-2.32%)
Aug 07, 2023
843.04
850.00
834.10
839.82
3,908
-3.18(-0.38%)
Aug 04, 2023
805.00
850.00
805.00
843.00
9,680
+34.44(+4.26%)
Aug 03, 2023
795.00
819.94
795.00
808.56
6,527
-0.62(-0.08%)
Aug 02, 2023
798.86
810.00
793.14
809.18
16,861
+9.18(+1.15%)
Aug 01, 2023
780.00
800.07
780.00
800.00
4,962
+1.94(+0.24%)
Jul 31, 2023
800.00
808.31
794.20
798.06
10,310
-0.44(-0.06%)
Jul 28, 2023
795.00
799.99
770.01
798.50
2,518
+8.30(+1.05%)
Jul 27, 2023
780.00
794.20
778.30
790.20
4,801
+11.98(+1.54%)
Jul 26, 2023
777.13
788.56
773.50
778.22
4,934
+1.22(+0.16%)
Jul 25, 2023
767.20
779.50
761.79
777.00
13,603
+10.50(+1.37%)
Jul 24, 2023
768.88
777.22
765.14
766.50
10,005
-2.23(-0.29%)
Jul 21, 2023
762.00
772.12
725.00
768.73
5,250
+8.06(+1.06%)
Jul 20, 2023
756.67
768.80
748.27
760.67
11,075
+6.59(+0.87%)
Jul 19, 2023
745.08
758.00
744.16
754.08
2,319
+9.01(+1.21%)
Jul 18, 2023
736.00
750.52
731.32
745.07
4,304
+5.83(+0.79%)
Jul 17, 2023
724.96
740.81
722.60
739.24
2,306
+16.82(+2.33%)
Jul 14, 2023
721.00
730.78
718.00
722.42
3,517
-2.27(-0.31%)
Jul 13, 2023
725.03
740.10
720.00
724.69
3,353
-8.33(-1.14%)
Jul 12, 2023
750.00
750.00
732.18
733.02
5,466
+3.12(+0.43%)
Jul 11, 2023
719.00
729.90
717.00
729.90
3,643
+10.61(+1.48%)
Jul 10, 2023
725.01
730.00
719.18
719.29
2,591
-4.71(-0.65%)
Jul 07, 2023
725.00
726.98
714.94
724.00
4,370
+2.17(+0.30%)
Jul 06, 2023
740.00
747.42
721.32
721.83
26,913
-22.25(-2.99%)
Jul 05, 2023
740.03
750.49
740.03
744.08
3,192
-8.67(-1.15%)
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
.