Fairfax Financial Holding Ltd (PK) (FRFHF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.29 | -0.258156651653 | 1274.42 | 1295 | 1208.245 | 6790 | 1248.91624278 | CS |
| 4 | 40.38 | 3.28092626447 | 1230.75 | 1295 | 1190.4 | 5004 | 1246.9964974 | CS |
| 12 | 101.1222 | 8.64286545782 | 1170.0078 | 1295 | 1027 | 4768 | 1184.10903418 | CS |
| 26 | 180.49 | 16.548998753 | 1090.64 | 1295 | 1027 | 4522 | 1154.16116589 | CS |
| 52 | 441.48 | 53.2128005786 | 829.65 | 1295 | 781 | 6969 | 1018.68965647 | CS |
| 156 | 850.49 | 202.18952073 | 420.64 | 1295 | 401.48264 | 7193 | 720.02325107 | CS |
| 260 | 849.4346 | 201.43321459 | 421.6954 | 1295 | 223.52 | 8765 | 536.12739449 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728681900 | 1271.13 | 19.56 | 1.56 | 1257.04 | 1278.52 | 1247.53 | 2402 |
| 1728595560 | 1251.57 | 42.12 | 3.48 | 1237.95 | 1266.59 | 1212.796 | 2384 |
| 1728508800 | 1209.455 | -33.62 | -2.70 | 1242.26 | 1242.26 | 1208.2449 | 8439 |
| 1728422580 | 1243.07 | -9.21 | -0.74 | 1261.1099 | 1261.1099 | 1236.57 | 2011 |
| 1728336000 | 1252.28 | -32.48 | -2.53 | 1284.005 | 1284.76 | 1250.34 | 12885 |
| 1728077220 | 1284.76 | 8.7 | 0.68 | 1274.42 | 1295 | 1268.0039 | 8233 |
| 1727990760 | 1276.06 | 10.08 | 0.80 | 1260.93 | 1286.7333 | 1253.53 | 4405 |
| 1727904000 | 1265.98 | -5.02 | -0.39 | 1253.53 | 1286.776 | 1253.53 | 12049 |
| 1727818140 | 1271 | 12.61 | 1.00 | 1258.39 | 1273.2 | 1251.74 | 3350 |
| 1727731380 | 1258.39 | 15.64 | 1.26 | 1230.45 | 1260.326 | 1229.95 | 1606 |
| 1727472000 | 1242.75 | -3.73 | -0.30 | 1246.824 | 1255.81 | 1237.65 | 3794 |
| 1727386200 | 1246.48 | -3.52 | -0.28 | 1253.49 | 1263 | 1231.095 | 2270 |
| 1727299200 | 1250 | 25.52 | 2.08 | 1233.81 | 1250 | 1221.17 | 2947 |
| 1727212800 | 1224.48 | -14.47 | -1.17 | 1234.5121 | 1240 | 1218.83 | 6654 |
| 1727126940 | 1238.95 | -5.97 | -0.48 | 1246.49 | 1253.49 | 1233.6 | 4229 |
| 1726867200 | 1244.922 | -6.43 | -0.51 | 1252 | 1254.89 | 1230.1639 | 4055 |
| 1726781220 | 1251.35 | 11.07 | 0.89 | 1203.82 | 1262 | 1190.4 | 2938 |
| 1726694460 | 1240.28 | 2.82 | 0.23 | 1244 | 1248.97 | 1230.058 | 1892 |
| 1726608240 | 1237.46 | -0.8 | -0.06 | 1241 | 1245 | 1231.95 | 2965 |
| 1726521720 | 1238.26 | 17.2 | 1.41 | 1205.42 | 1240.4149 | 1205.42 | 2612 |
| 1726262940 | 1221.06 | -6.84 | -0.56 | 1230.75 | 1230.75 | 1212.91 | 10369 |
| 1726176540 | 1227.9 | 16.5 | 1.36 | 1215.39 | 1229 | 1212 | 4759 |
| 1726090140 | 1211.4 | -1.45 | -0.12 | 1207.14 | 1214.3175 | 1193.07 | 2696 |
| 1726003500 | 1212.85 | 27.3 | 2.30 | 1187.435 | 1212.85 | 1178.4795 | 3201 |
| 1725917160 | 1185.55 | 6.15 | 0.52 | 1182.96 | 1203.5 | 1182.96 | 2791 |
| 1725658020 | 1179.4 | -36.47 | -3.00 | 1196.6101 | 1219.49 | 1179.31 | 3053 |
| 1725571440 | 1215.874 | 13.62 | 1.13 | 1191.51 | 1220 | 1191.51 | 2646 |
| 1725485040 | 1202.25 | -0.48 | -0.04 | 1195 | 1208.07 | 1192.1 | 9346 |
| 1725398880 | 1202.73 | -2.27 | -0.19 | 1209.41 | 1209.8599 | 1193.94 | 15178 |
| 1725053340 | 1205 | 5 | 0.42 | 1195.3699 | 1209 | 1191.1199 | 7741 |
| 1724966400 | 1199.999 | 7.74 | 0.65 | 1193.99 | 1203 | 1186.72 | 3381 |
| 1724880360 | 1192.26 | 0.01 | 0.00 | 1193.65 | 1198 | 1184.94 | 1092 |
| 1724794080 | 1192.25 | 5.1 | 0.43 | 1180.05 | 1198 | 1175.54 | 2968 |
| 1724707740 | 1187.15 | 6.25 | 0.53 | 1174.835 | 1191 | 1174.835 | 5301 |
| 1724448480 | 1180.9 | 12.53 | 1.07 | 1170.84 | 1185 | 1169.454 | 1898 |
| 1724362140 | 1168.3699 | -6.63 | -0.56 | 1177 | 1177 | 1163.38 | 583 |
| 1724275380 | 1175 | 21.63 | 1.88 | 1159 | 1177.78 | 1130.9701 | 4894 |
| 1724188800 | 1153.3699 | 24.37 | 2.16 | 1139.4 | 1153.3699 | 1135.6199 | 5486 |
| 1724102880 | 1129 | -11 | -0.96 | 1140 | 1145.79 | 1126 | 3467 |
| 1723843740 | 1140 | 6.24 | 0.55 | 1153 | 1153 | 1080 | 2885 |
| 1723756860 | 1133.76 | 15.02 | 1.34 | 1131.6099 | 1143 | 1120 | 11663 |
| 1723670820 | 1118.74 | 5.92 | 0.53 | 1087.555 | 1140.68 | 1087.555 | 9128 |
| 1723584360 | 1112.82 | 15.67 | 1.43 | 1089.9949 | 1113.467 | 1089.9949 | 14021 |
| 1723497900 | 1097.15 | 4.65 | 0.43 | 1090 | 1101.7387 | 1080 | 3044 |
| 1723238400 | 1092.5 | 28.5 | 2.68 | 1050.01 | 1092.5 | 1050.01 | 3019 |
| 1723152000 | 1064 | 14 | 1.33 | 1042.91 | 1075.43 | 1042.91 | 3760 |
| 1723065720 | 1050 | -25.68 | -2.39 | 1077.5 | 1097.78 | 1037 | 4518 |
| 1722979800 | 1075.68 | 14.68 | 1.38 | 1066 | 1099.97 | 1055 | 2863 |
| 1722893340 | 1061 | -16.68 | -1.55 | 1027 | 1075 | 1027 | 5496 |
| 1722634140 | 1077.6784 | -57.32 | -5.05 | 1148.56 | 1148.56 | 1060.01 | 8880 |
| 1722547620 | 1135 | -43.99 | -3.73 | 1177.47 | 1177.47 | 1128.1356 | 7029 |
| 1722461340 | 1178.99 | 24.92 | 2.16 | 1154.3599 | 1179 | 1154.3599 | 1869 |
| 1722374820 | 1154.07 | 7.94 | 0.69 | 1145.3599 | 1169 | 1145.3599 | 1908 |
| 1722288180 | 1146.13 | 3.42 | 0.30 | 1152.5 | 1158.82 | 1135.4513 | 4912 |
| 1722029100 | 1142.712 | 22.51 | 2.01 | 1130.67 | 1150 | 1125 | 2849 |
| 1721942400 | 1120.2 | -33.39 | -2.89 | 1150 | 1151.8699 | 1120 | 3421 |
| 1721856480 | 1153.59 | -0.41 | -0.04 | 1161.27 | 1161.27 | 1144.97 | 3167 |
| 1721770140 | 1154 | -7.7 | -0.66 | 1166.32 | 1166.32 | 1150.91 | 3307 |
| 1721683740 | 1161.7 | -0.92 | -0.08 | 1167 | 1168.95 | 1150.91 | 2020 |
| 1721424180 | 1162.6199 | -6.93 | -0.59 | 1170.0078 | 1172.515 | 1152.72 | 969 |
| 1721337960 | 1169.55 | 10.72 | 0.93 | 1160.295 | 1173.28 | 1152.59 | 3975 |
| 1721251320 | 1158.83 | -1.85 | -0.16 | 1162.7 | 1169.3699 | 1153.97 | 2467 |
| 1721164920 | 1160.68 | 4.59 | 0.40 | 1147.46 | 1171.4 | 1139.6 | 5120 |
| 1721078940 | 1156.09 | -4.53 | -0.39 | 1168 | 1173.59 | 1153.1568 | 2547 |
| 1720819200 | 1160.6199 | 4.9 | 0.42 | 1157.22 | 1175 | 1144.48 | 2966 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
