Singapore markets close in 7 hours 59 minutes
Straits Times Index
3,154.69 +9.93 (+0.32%) Nikkei
37,824.85 -136.95 (-0.36%) Hang Seng
16,251.84 +2.87 (+0.02%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
61,492.52 -2,547.70 (-3.98%) CMC Crypto 200
885.54 0.00 (0.00%)
Fairfax Financial Holdings Limited (FXFLF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:40AM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 16 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 15 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 12 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 11 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 10 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 09 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 08 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 05 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 04 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 03 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 02 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 01 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 28 Mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 27 Mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 26 Mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 25 Mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 22 Mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 21 Mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 20 Mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 19 Mar 2024 | 15.13 | 15.17 | 15.07 | 15.17 | 15.17 | 6,040 |
| 18 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 15 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 14 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 100 |
| 14 Mar 2024 | 0.294313 Dividend | |||||
| 13 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.66 | - |
| 12 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.66 | - |
| 11 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.66 | - |
| 08 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.66 | - |
| 07 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.66 | - |
| 06 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.66 | - |
| 05 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.66 | - |
| 04 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.66 | - |
| 01 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.66 | - |
| 29 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.66 | - |
| 28 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.66 | - |
| 27 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.66 | - |
| 26 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.66 | - |
| 23 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.66 | - |
| 22 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.66 | - |
| 21 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.66 | - |
| 20 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.66 | - |
| 16 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.66 | - |
| 15 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.66 | - |
| 14 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.66 | - |
| 13 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.66 | - |
| 12 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.66 | - |
| 09 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.66 | - |
| 08 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.66 | - |
| 07 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.66 | - |
| 06 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.66 | - |
| 05 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.66 | - |
| 02 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.66 | - |
| 01 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.66 | - |
| 31 Jan 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.66 | - |
| 30 Jan 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.66 | - |
| 29 Jan 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.66 | - |
| 26 Jan 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.66 | 200 |
| 25 Jan 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.66 | - |
| 24 Jan 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.66 | - |
| 23 Jan 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.66 | - |
| 22 Jan 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.66 | - |
| 19 Jan 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.66 | - |
| 18 Jan 2024 | 14.88 | 14.95 | 14.86 | 14.95 | 14.66 | 1,129 |
| 17 Jan 2024 | 14.95 | 15.09 | 14.86 | 14.86 | 14.57 | 1,200 |
| 16 Jan 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.44 | - |
| 12 Jan 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.44 | - |
| 11 Jan 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.44 | - |
| 10 Jan 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.44 | - |
| 09 Jan 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.44 | - |
| 08 Jan 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.44 | - |
| 05 Jan 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.44 | - |
| 04 Jan 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.44 | - |
| 03 Jan 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.44 | - |
| 02 Jan 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.44 | - |
| 29 Dec 2023 | 14.75 | 14.75 | 14.73 | 14.73 | 14.44 | 2,400 |
| 28 Dec 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 14.05 | - |
| 27 Dec 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 14.05 | - |
| 26 Dec 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 14.05 | - |
| 22 Dec 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 14.05 | - |
| 21 Dec 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 14.05 | - |
| 20 Dec 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 14.05 | - |
| 19 Dec 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 14.05 | - |
| 18 Dec 2023 | 13.80 | 14.33 | 13.80 | 14.33 | 14.05 | 1,520 |
| 15 Dec 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 13.74 | - |
| 14 Dec 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 13.74 | - |
| 14 Dec 2023 | 0.294313 Dividend | |||||
| 13 Dec 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 13.46 | - |
| 12 Dec 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 13.46 | - |
| 11 Dec 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 13.46 | - |
| 08 Dec 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 13.46 | - |
| 07 Dec 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 13.46 | - |
| 06 Dec 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 13.46 | - |
| 05 Dec 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 13.46 | - |
| 04 Dec 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 13.46 | - |
| 01 Dec 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 13.46 | - |
| 30 Nov 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 13.46 | - |
| 29 Nov 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 13.46 | - |
| 28 Nov 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 13.46 | - |
| 27 Nov 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 13.46 | - |
| *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.