Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,671.24 -1,300.38 (-2.03%) CMC Crypto 200
1,316.15 -80.38 (-5.76%)
Fairfax Financial Holdings Limited (FRFHF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,084.33 | 1,094.93 | 1,069.19 | 1,084.74 | 1,084.74 | 3,774 |
| 25 Apr 2024 | 1,070.00 | 1,087.87 | 1,059.24 | 1,087.87 | 1,087.87 | 1,500 |
| 24 Apr 2024 | 1,080.31 | 1,089.41 | 1,076.33 | 1,078.29 | 1,078.29 | 2,500 |
| 23 Apr 2024 | 1,082.47 | 1,095.59 | 1,078.88 | 1,084.95 | 1,084.95 | 1,400 |
| 22 Apr 2024 | 1,119.99 | 1,119.99 | 1,082.53 | 1,082.53 | 1,082.53 | 1,800 |
| 19 Apr 2024 | 1,085.01 | 1,106.26 | 1,080.01 | 1,100.13 | 1,100.13 | 2,600 |
| 18 Apr 2024 | 1,074.19 | 1,092.84 | 1,072.10 | 1,090.00 | 1,090.00 | 1,300 |
| 17 Apr 2024 | 1,075.97 | 1,081.85 | 1,062.64 | 1,076.62 | 1,076.62 | 2,500 |
| 16 Apr 2024 | 1,054.55 | 1,073.68 | 1,048.00 | 1,070.13 | 1,070.13 | 2,200 |
| 15 Apr 2024 | 1,084.74 | 1,094.00 | 1,060.73 | 1,063.36 | 1,063.36 | 3,200 |
| 12 Apr 2024 | 1,095.00 | 1,095.00 | 1,055.32 | 1,072.30 | 1,072.30 | 2,400 |
| 11 Apr 2024 | 1,090.64 | 1,106.77 | 1,090.00 | 1,092.46 | 1,092.46 | 2,800 |
| 10 Apr 2024 | 1,078.26 | 1,106.72 | 1,078.26 | 1,100.97 | 1,100.97 | 2,500 |
| 09 Apr 2024 | 1,105.00 | 1,117.73 | 1,084.00 | 1,088.91 | 1,088.91 | 1,500 |
| 08 Apr 2024 | 1,118.00 | 1,120.00 | 1,101.11 | 1,104.85 | 1,104.85 | 10,000 |
| 05 Apr 2024 | 1,100.88 | 1,118.00 | 1,097.41 | 1,117.06 | 1,117.06 | 2,000 |
| 04 Apr 2024 | 1,086.00 | 1,112.85 | 1,081.83 | 1,095.35 | 1,095.35 | 1,900 |
| 03 Apr 2024 | 1,068.80 | 1,091.28 | 1,068.80 | 1,086.88 | 1,086.88 | 1,300 |
| 02 Apr 2024 | 1,072.44 | 1,085.99 | 1,070.00 | 1,070.83 | 1,070.83 | 12,000 |
| 01 Apr 2024 | 1,082.22 | 1,087.00 | 1,063.56 | 1,072.93 | 1,072.93 | 13,100 |
| 28 Mar 2024 | 1,084.06 | 1,106.90 | 1,078.99 | 1,079.04 | 1,079.04 | 2,400 |
| 27 Mar 2024 | 1,095.00 | 1,097.41 | 1,082.00 | 1,082.00 | 1,082.00 | 5,300 |
| 26 Mar 2024 | 1,105.02 | 1,105.02 | 1,078.46 | 1,090.23 | 1,090.23 | 5,900 |
| 25 Mar 2024 | 1,087.68 | 1,122.40 | 1,087.67 | 1,098.14 | 1,098.14 | 31,500 |
| 22 Mar 2024 | 1,125.84 | 1,130.66 | 1,102.49 | 1,106.38 | 1,106.38 | 32,500 |
| 21 Mar 2024 | 1,136.95 | 1,141.68 | 1,119.37 | 1,127.91 | 1,127.91 | 4,500 |
| 20 Mar 2024 | 1,131.25 | 1,149.56 | 1,125.35 | 1,127.36 | 1,127.36 | 10,900 |
| 19 Mar 2024 | 1,131.01 | 1,143.53 | 1,125.31 | 1,141.64 | 1,141.64 | 3,700 |
| 18 Mar 2024 | 1,123.00 | 1,137.20 | 1,117.31 | 1,135.34 | 1,135.34 | 6,600 |
| 15 Mar 2024 | 1,100.54 | 1,133.51 | 1,100.54 | 1,121.01 | 1,121.01 | 1,800 |
| 14 Mar 2024 | 1,105.96 | 1,120.00 | 1,094.86 | 1,117.45 | 1,117.45 | 3,900 |
| 13 Mar 2024 | 1,078.00 | 1,112.39 | 1,075.40 | 1,106.90 | 1,106.90 | 2,500 |
| 12 Mar 2024 | 1,078.00 | 1,106.67 | 1,078.00 | 1,104.51 | 1,104.51 | 5,100 |
| 11 Mar 2024 | 1,078.00 | 1,103.56 | 1,078.00 | 1,101.00 | 1,101.00 | 2,300 |
| 08 Mar 2024 | 1,046.63 | 1,105.90 | 1,046.63 | 1,087.88 | 1,087.88 | 2,400 |
| 07 Mar 2024 | 1,055.86 | 1,106.00 | 1,055.86 | 1,105.90 | 1,105.90 | 7,700 |
| 06 Mar 2024 | 1,068.00 | 1,096.47 | 1,068.00 | 1,087.36 | 1,087.36 | 4,300 |
| 05 Mar 2024 | 1,065.13 | 1,091.12 | 1,065.13 | 1,069.92 | 1,069.92 | 3,500 |
| 04 Mar 2024 | 1,071.93 | 1,092.50 | 1,071.07 | 1,084.28 | 1,084.28 | 3,600 |
| 01 Mar 2024 | 1,074.00 | 1,083.34 | 1,059.80 | 1,071.92 | 1,071.92 | 1,900 |
| 29 Feb 2024 | 1,053.00 | 1,068.54 | 1,048.46 | 1,064.77 | 1,064.77 | 8,300 |
| 28 Feb 2024 | 1,035.90 | 1,063.89 | 1,031.86 | 1,055.54 | 1,055.54 | 2,300 |
| 27 Feb 2024 | 1,005.00 | 1,060.99 | 1,005.00 | 1,045.06 | 1,045.06 | 11,100 |
| 26 Feb 2024 | 1,040.92 | 1,061.37 | 1,025.93 | 1,056.19 | 1,056.19 | 17,200 |
| 23 Feb 2024 | 995.00 | 1,047.52 | 995.00 | 1,045.39 | 1,045.39 | 12,100 |
| 22 Feb 2024 | 985.00 | 1,018.91 | 985.00 | 1,016.96 | 1,016.96 | 6,400 |
| 21 Feb 2024 | 1,006.86 | 1,016.58 | 995.46 | 996.00 | 996.00 | 2,600 |
| 20 Feb 2024 | 1,010.05 | 1,020.00 | 997.76 | 1,006.35 | 1,006.35 | 5,600 |
| 16 Feb 2024 | 1,033.71 | 1,050.00 | 1,005.61 | 1,022.00 | 1,022.00 | 5,700 |
| 15 Feb 2024 | 1,003.00 | 1,041.52 | 1,002.10 | 1,041.52 | 1,041.52 | 8,000 |
| 14 Feb 2024 | 970.62 | 1,003.60 | 970.62 | 999.50 | 999.50 | 4,600 |
| 13 Feb 2024 | 979.09 | 987.18 | 954.45 | 972.79 | 972.79 | 8,200 |
| 12 Feb 2024 | 954.22 | 990.88 | 939.00 | 986.04 | 986.04 | 8,200 |
| 09 Feb 2024 | 914.28 | 954.25 | 904.98 | 939.87 | 939.87 | 44,900 |
| 08 Feb 2024 | 950.26 | 994.65 | 909.00 | 920.37 | 920.37 | 68,400 |
| 07 Feb 2024 | 1,043.17 | 1,052.58 | 1,038.17 | 1,041.43 | 1,041.43 | 3,300 |
| 06 Feb 2024 | 1,035.00 | 1,042.78 | 1,020.12 | 1,040.00 | 1,040.00 | 3,900 |
| 05 Feb 2024 | 1,039.36 | 1,041.35 | 1,028.70 | 1,030.60 | 1,030.60 | 6,700 |
| 02 Feb 2024 | 1,038.10 | 1,047.25 | 1,030.00 | 1,030.60 | 1,030.60 | 3,400 |
| 01 Feb 2024 | 1,044.25 | 1,052.66 | 1,037.35 | 1,041.00 | 1,041.00 | 16,900 |
| 31 Jan 2024 | 1,063.78 | 1,063.78 | 1,046.32 | 1,047.00 | 1,047.00 | 4,200 |
| 30 Jan 2024 | 1,040.62 | 1,064.99 | 1,039.97 | 1,062.91 | 1,062.91 | 8,300 |
| 29 Jan 2024 | 1,018.82 | 1,040.00 | 1,013.64 | 1,037.36 | 1,037.36 | 4,900 |
| 26 Jan 2024 | 996.21 | 1,016.00 | 995.00 | 1,013.63 | 1,013.63 | 12,400 |
| 25 Jan 2024 | 981.52 | 994.90 | 976.19 | 991.50 | 991.50 | 4,000 |
| 24 Jan 2024 | 993.81 | 1,000.00 | 980.00 | 980.69 | 980.69 | 7,500 |
| 23 Jan 2024 | 978.27 | 994.00 | 975.57 | 993.00 | 993.00 | 4,200 |
| 22 Jan 2024 | 966.05 | 983.20 | 966.05 | 981.04 | 981.04 | 5,000 |
| 19 Jan 2024 | 953.05 | 974.00 | 923.08 | 969.49 | 969.49 | 9,600 |
| 18 Jan 2024 | 924.00 | 950.85 | 924.00 | 948.28 | 948.28 | 1,600 |
| 17 Jan 2024 | 908.00 | 931.40 | 908.00 | 924.97 | 924.97 | 2,100 |
| 17 Jan 2024 | 15 Dividend | |||||
| 16 Jan 2024 | 945.45 | 950.00 | 926.93 | 937.88 | 922.88 | 23,000 |
| 12 Jan 2024 | 950.00 | 950.00 | 922.00 | 932.84 | 917.92 | 17,100 |
| 11 Jan 2024 | 927.00 | 950.00 | 925.24 | 934.02 | 919.08 | 27,500 |
| 10 Jan 2024 | 957.60 | 970.03 | 927.37 | 934.02 | 919.08 | 44,300 |
| 09 Jan 2024 | 971.50 | 974.00 | 946.09 | 957.18 | 941.87 | 15,300 |
| 08 Jan 2024 | 960.00 | 972.39 | 950.00 | 972.39 | 956.84 | 12,100 |
| 05 Jan 2024 | 930.09 | 964.00 | 930.09 | 962.18 | 946.79 | 5,700 |
| 04 Jan 2024 | 922.88 | 931.21 | 910.00 | 928.31 | 913.46 | 5,700 |
| 03 Jan 2024 | 922.88 | 922.88 | 898.69 | 914.16 | 899.54 | 9,100 |
| 02 Jan 2024 | 922.88 | 922.88 | 903.44 | 907.19 | 892.68 | 4,300 |
| 29 Dec 2023 | 917.79 | 931.12 | 917.42 | 920.76 | 906.03 | 3,200 |
| 28 Dec 2023 | 907.65 | 938.14 | 907.65 | 927.00 | 912.17 | 8,100 |
| 27 Dec 2023 | 905.00 | 916.42 | 904.28 | 915.00 | 900.37 | 3,300 |
| 26 Dec 2023 | 910.00 | 910.00 | 883.00 | 902.00 | 887.57 | 1,200 |
| 22 Dec 2023 | 887.00 | 903.48 | 887.00 | 898.83 | 884.45 | 6,400 |
| 21 Dec 2023 | 886.20 | 902.51 | 882.75 | 892.62 | 878.34 | 8,300 |
| 20 Dec 2023 | 895.90 | 900.00 | 881.86 | 883.59 | 869.46 | 3,200 |
| 19 Dec 2023 | 900.30 | 905.00 | 888.07 | 890.00 | 875.77 | 4,200 |
| 18 Dec 2023 | 886.02 | 902.38 | 877.22 | 899.60 | 885.21 | 6,100 |
| 15 Dec 2023 | 921.23 | 921.23 | 876.56 | 880.36 | 866.28 | 2,700 |
| 14 Dec 2023 | 910.00 | 919.94 | 875.73 | 895.40 | 881.08 | 10,600 |
| 13 Dec 2023 | 922.33 | 922.33 | 903.90 | 907.67 | 893.15 | 4,500 |
| 12 Dec 2023 | 922.00 | 933.00 | 917.96 | 919.94 | 905.23 | 6,200 |
| 11 Dec 2023 | 914.82 | 932.39 | 912.00 | 926.32 | 911.50 | 4,700 |
| 08 Dec 2023 | 900.00 | 918.00 | 898.99 | 912.09 | 897.50 | 19,400 |
| 07 Dec 2023 | 885.00 | 911.61 | 882.57 | 904.60 | 890.13 | 4,000 |
| 06 Dec 2023 | 899.92 | 899.92 | 877.81 | 877.81 | 863.77 | 3,100 |
| 05 Dec 2023 | 905.00 | 912.38 | 888.65 | 890.08 | 875.84 | 5,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.