FAIRFAX FINCL HLDG S/VTG Historical Stock Prices

FRFHF 
$466.54
*  
6.55
1.42 %
Get FRFHF Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading FRFHF now


Community Rating:
View:    FRFHF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  475.1863  462.75  466.54 7,226
08/28/2015 455.44 470.25 455.44 470.25 7,171
08/27/2015 463.56 472 459.3914 459.99 2,096
08/26/2015 455.5 463 454 461.75 6,748
08/25/2015 461.945 464.75 455 455 6,577
08/24/2015 454.58 467.5 452.25 455 14,974
08/21/2015 465.205 468.75 459.1387 459.5 5,986
08/20/2015 467.208 477 465.794 467.75 2,096
08/19/2015 466.47 468.75 461.8694 462.9 5,784
08/18/2015 470.32 482.2 470.32 471 1,566
08/17/2015 480.32 482.4377 470.6032 475 3,364
08/14/2015 468.99 485.93 468.99 483.64 1,695
08/13/2015 469.215 472.05 465 468.43 1,344
08/12/2015 469.88 473 468.48 470.6375 1,874
08/11/2015 466.64 472 466.64 469.45 1,132
08/10/2015 463.56 474.23 462 472.1232 1,509
08/07/2015 465 468.75 461 461.955 4,597
08/06/2015 468.71 471.91 465 465.7076 6,020
08/05/2015 475 478 465.36 465.36 19,475
08/04/2015 483.12 483.12 475.8 476.5 1,924
08/03/2015 494.75 494.75 474.74 474.85 3,590
07/31/2015 494.75 494.75 474.74 474.85 3,558
07/30/2015 509.7208 509.7208 487.6904 487.82 3,583
07/29/2015 495.7 512.01 495.7 512.01 5,228
07/28/2015 492.91 499.97 478.29 498.5 2,498
07/27/2015 491.417 493 483.22 493 7,688
07/24/2015 489.25 492.0762 487.5 488.5 4,323
07/23/2015 488.855 495.9777 487.25 490.25 3,652
07/22/2015 494.64 497.66 487.77 487.77 2,635
07/21/2015 506.26 507.78 499.25 502.16 2,299
07/20/2015 511.94 514.83 504.97 510.56 1,616
07/17/2015 508 516 508 513.81 1,175
07/16/2015 513.12 515 505 507.81 1,935
07/15/2015 504.7195 516.1953 504 515.2185 7,900
07/14/2015 496.75 508 492.76 508 5,293
07/13/2015 504.09 504.98 497.86 497.86 1,475
07/10/2015 490.26 505 490.22 505 6,750
07/09/2015 493.67 496.6902 484.9403 486.3873 4,467
07/08/2015 493.25 497.82 492.5 495.0952 3,640
07/07/2015 508 508 493.7656 496.8713 4,905
07/06/2015 517.57 517.57 509.57 509.57 5,627
07/02/2015 496.5 519.5923 492.3213 519.412 3,923
07/01/2015 490 505 490 498.5 6,645
06/30/2015 505.07 507 494 494 3,086
06/29/2015 518.54 518.54 502.29 507.09 2,984
06/26/2015 521.57 523.97 519.75 521.868 4,425
06/25/2015 524.348 528.33 522.34 523.05 2,820
06/24/2015 529.965 531.04 524.23 525 2,987
06/23/2015 529.47 533.0546 528 531 934
06/22/2015 535.067 537.38 526.42 526.42 3,013
06/19/2015 527.27 537.988 518.22 537 3,199
06/18/2015 528.7 531 525.38 527.38 7,582
06/17/2015 524.82 528.16 520.53 524.52 8,522
06/16/2015 514.31 525.5564 514.31 524 2,670
06/15/2015 506.78 518.35 503.77 518.35 3,983
06/12/2015 510.25 510.96 504 507.94 4,482
06/11/2015 515.71 521.95 512.08 513.15 1,013
06/10/2015 515.07 523.87 515.07 518.993 5,303
06/09/2015 504.7 514.36 504.03 512.885 13,036
06/08/2015 504.238 508 500.5 505 1,249
06/05/2015 491.1 503 490 501.77 1,506
06/04/2015 492.834 502.41 492.67 495 1,374
06/03/2015 497.84 501 495.416 497.96 2,368
06/02/2015 500.639 505.14 486.66 498.74 2,786
06/01/2015 504.85 505 490 497 2,665
05/29/2015 497 506.2 497 504.74 10,566
05/28/2015 494.54 500.68 490.5 500.35 4,036
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?