Fairfax Financial Holding Ltd (PK) (FRFHF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.32 | 1.0982078853 | 1395 | 1445.54 | 1306.04 | 3207 | 1381.27966756 | CS |
| 4 | 38.58 | 2.81248633123 | 1371.74 | 1445.54 | 1305.01 | 3867 | 1377.34569605 | CS |
| 12 | 43.32 | 3.16898317484 | 1367 | 1464 | 1305.01 | 4368 | 1389.41167173 | CS |
| 26 | 332.82 | 30.8881670534 | 1077.5 | 1464 | 1037 | 4421 | 1295.05035851 | CS |
| 52 | 367.15 | 35.1956057019 | 1043.17 | 1464 | 904.9757 | 5189 | 1169.3418168 | CS |
| 156 | 916.0259 | 185.320014947 | 494.2941 | 1464 | 439.8 | 6563 | 806.06259754 | CS |
| 260 | 945.1846 | 203.206335188 | 465.1354 | 1464 | 223.52 | 8572 | 565.61769465 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 1410.32 | -3.48 | -0.25 | 1424.0627 | 1445.54 | 1402.14 | 13397 |
| 1738880400 | 1413.8 | 18.99 | 1.36 | 1384 | 1422.1 | 1384 | 4462 |
| 1738794000 | 1394.81 | 6.81 | 0.49 | 1395 | 1413 | 1387.49 | 1492 |
| 1738708080 | 1388 | 36.27 | 2.68 | 1367.81 | 1394 | 1366.4836 | 3796 |
| 1738621740 | 1351.73 | 1.72 | 0.13 | 1325 | 1364.52 | 1306.04 | 3293 |
| 1738362000 | 1350.01 | -13.01 | -0.95 | 1395 | 1395 | 1347.365 | 2990 |
| 1738276080 | 1363.015 | -2.39 | -0.17 | 1381.23 | 1381.23 | 1355 | 1294 |
| 1738189740 | 1365.4 | -8.13 | -0.59 | 1414 | 1414 | 1362 | 5773 |
| 1738103280 | 1373.5295 | -16.86 | -1.21 | 1398.03 | 1406.015 | 1371.32 | 3836 |
| 1738016820 | 1390.39 | -14.03 | -1.00 | 1407.6199 | 1414.24 | 1389.08 | 2404 |
| 1737757440 | 1404.415 | -0.42 | -0.03 | 1412 | 1415 | 1402.42 | 2262 |
| 1737671220 | 1404.83 | 0.69 | 0.05 | 1395 | 1411 | 1395 | 4986 |
| 1737584640 | 1404.14 | 7.59 | 0.54 | 1396.155 | 1411.739 | 1391.02 | 3334 |
| 1737498540 | 1396.55 | 15.16 | 1.10 | 1361.21 | 1399 | 1359.19 | 3253 |
| 1737152880 | 1381.39 | 11.22 | 0.82 | 1384.3699 | 1390.698 | 1371.1099 | 2782 |
| 1737066420 | 1370.17 | -18.92 | -1.36 | 1350 | 1382.88 | 1350 | 2183 |
| 1736979720 | 1389.0864 | 9.42 | 0.68 | 1382.05 | 1392.32 | 1373.7408 | 6503 |
| 1736893380 | 1379.67 | 39.67 | 2.96 | 1350.46 | 1385 | 1341.05 | 5974 |
| 1736806800 | 1340 | -7.27 | -0.54 | 1305.01 | 1357.7285 | 1305.01 | 5708 |
| 1736547720 | 1347.27 | -15.26 | -1.12 | 1371.74 | 1371.74 | 1344.872 | 7149 |
| 1736375340 | 1362.53 | -4.77 | -0.35 | 1355.01 | 1373.298 | 1351.25 | 3184 |
| 1736288940 | 1367.3 | -10.59 | -0.77 | 1370 | 1385 | 1358.14 | 4205 |
| 1736202360 | 1377.89 | -4.18 | -0.30 | 1370 | 1395 | 1369.16 | 4485 |
| 1735942980 | 1382.065 | 9.05 | 0.66 | 1365.58 | 1389.72 | 1363.67 | 17557 |
| 1735856700 | 1373.02 | -16.74 | -1.20 | 1370 | 1389.51 | 1370 | 3239 |
| 1735683960 | 1389.76 | 3.03 | 0.22 | 1385.66 | 1395 | 1385 | 1686 |
| 1735597740 | 1386.7349 | -0.99 | -0.07 | 1398 | 1398 | 1377.22 | 4012 |
| 1735338000 | 1387.72 | -12.28 | -0.88 | 1398.345 | 1399.0905 | 1377.08 | 5075 |
| 1735252020 | 1400 | 8.66 | 0.62 | 1400 | 1410 | 1355 | 1734 |
| 1735078200 | 1391.34 | -0.48 | -0.03 | 1383.1199 | 1400 | 1382.8 | 2119 |
| 1734992400 | 1391.82 | -1.37 | -0.10 | 1380.79 | 1396.58 | 1378.155 | 6239 |
| 1734733200 | 1393.19 | 5.37 | 0.39 | 1379.15 | 1407.95 | 1375 | 3239 |
| 1734646800 | 1387.82 | 11.82 | 0.86 | 1376.64 | 1393.623 | 1360 | 4136 |
| 1734560940 | 1376 | -19.13 | -1.37 | 1385 | 1403.3 | 1371.94 | 7437 |
| 1734474360 | 1395.13 | -6.12 | -0.44 | 1403.1099 | 1405.285 | 1386.94 | 2072 |
| 1734388140 | 1401.25 | 4.3 | 0.31 | 1400.395 | 1414.35 | 1397 | 10718 |
| 1734128940 | 1396.95 | 1.23 | 0.09 | 1399.52 | 1403.98 | 1390 | 4020 |
| 1734042480 | 1395.72 | -18.97 | -1.34 | 1409 | 1450 | 1392.01 | 5110 |
| 1733955900 | 1414.69 | 4.69 | 0.33 | 1409.74 | 1419.94 | 1404 | 3252 |
| 1733869200 | 1410 | -8 | -0.56 | 1416.8 | 1428.88 | 1406.1199 | 3105 |
| 1733782800 | 1418 | -34.1 | -2.35 | 1450 | 1450 | 1396 | 3145 |
| 1733523600 | 1452.1 | 1.1 | 0.08 | 1451 | 1464 | 1391 | 2725 |
| 1733437500 | 1451 | 15.17 | 1.06 | 1442 | 1455 | 1423.69 | 2152 |
| 1733350980 | 1435.8342 | 14.31 | 1.01 | 1428.38 | 1444 | 1426 | 1313 |
| 1733264700 | 1421.5275 | -10.51 | -0.73 | 1432.77 | 1443.51 | 1406.56 | 3667 |
| 1733178180 | 1432.035 | 18.81 | 1.33 | 1415 | 1435 | 1413.23 | 2049 |
| 1732918200 | 1413.23 | 9.57 | 0.68 | 1403.8 | 1417 | 1401.186 | 819 |
| 1732746540 | 1403.66 | 2.62 | 0.19 | 1391.0201 | 1411.22 | 1391.02 | 3992 |
| 1732660140 | 1401.04 | 6.56 | 0.47 | 1390.38 | 1408.22 | 1384.474 | 4624 |
| 1732573560 | 1394.48 | -18.58 | -1.31 | 1426 | 1426 | 1390.38 | 13640 |
| 1732314000 | 1413.06 | 11.96 | 0.85 | 1403.5 | 1420 | 1400.09 | 14232 |
| 1732227900 | 1401.1 | 6.41 | 0.46 | 1396.15 | 1410 | 1391.09 | 3226 |
| 1732141740 | 1394.69 | 16.69 | 1.21 | 1388.99 | 1396 | 1365.9 | 3768 |
| 1732054800 | 1378 | 10.77 | 0.79 | 1365.5 | 1392.59 | 1350 | 2823 |
| 1731968640 | 1367.23 | 8.02 | 0.59 | 1355.18 | 1374.3699 | 1339.31 | 6003 |
| 1731709260 | 1359.21 | -11.46 | -0.84 | 1367 | 1374.98 | 1353.3599 | 1997 |
| 1731622800 | 1370.67 | 13.16 | 0.97 | 1354.24 | 1376.3026 | 1350 | 1998 |
| 1731536760 | 1357.515 | 8.81 | 0.65 | 1352 | 1362.56 | 1324.8599 | 3152 |
| 1731450480 | 1348.71 | 13.26 | 0.99 | 1336.5 | 1360.92 | 1329 | 3829 |
| 1731363600 | 1335.4475 | 17.56 | 1.33 | 1317.03 | 1340 | 1317.03 | 1934 |
| 1731104400 | 1317.89 | 4.39 | 0.33 | 1292.5 | 1340 | 1292.5 | 1277 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
