Fairfax Financial Holding Ltd (PK) (FRFHF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.59 | -0.187573780227 | 1380.79 | 1410 | 1355 | 3792 | 1391.31624184 | CS |
| 4 | -36.8 | -2.60070671378 | 1415 | 1464 | 1355 | 3858 | 1402.25536677 | CS |
| 12 | 94.195 | 7.33603062293 | 1284.005 | 1464 | 1208.245 | 4110 | 1345.19784366 | CS |
| 26 | 285.15 | 26.0875531769 | 1093.05 | 1464 | 1027 | 4222 | 1251.6615925 | CS |
| 52 | 455.32 | 49.3368585298 | 922.88 | 1464 | 898.6914 | 5798 | 1117.01396325 | CS |
| 156 | 879.2 | 176.19238477 | 499 | 1464 | 439.8 | 6736 | 778.23748707 | CS |
| 260 | 915.1316 | 197.623418052 | 463.0684 | 1464 | 223.52 | 8650 | 555.08161553 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 13584 |
| 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 |
| 1731018540 | 1313.5 | 15.82 | 1.22 | 1303.07 | 1320.3599 | 1295.29 | 8792 |
| 1730931600 | 1297.683 | -19.32 | -1.47 | 1325 | 1350 | 1292.81 | 5175 |
| 1730845680 | 1317 | 12.7 | 0.97 | 1300.58 | 1327.43 | 1300.58 | 3170 |
| 1730759160 | 1304.3 | -45.7 | -3.39 | 1335.8 | 1356 | 1295 | 4673 |
| 1730496420 | 1350 | 104.48 | 8.39 | 1255.26 | 1350 | 1247 | 7230 |
| 1730409780 | 1245.52 | -16.9 | -1.34 | 1264.3699 | 1264.3699 | 1232.69 | 1953 |
| 1730323500 | 1262.42 | -9.29 | -0.73 | 1255.92 | 1271 | 1235 | 2629 |
| 1730237280 | 1271.71 | 15.44 | 1.23 | 1260.73 | 1275 | 1257.7 | 2052 |
| 1730150880 | 1256.27 | 5.27 | 0.42 | 1250 | 1266.95 | 1243.83 | 4845 |
| 1729891500 | 1251 | -5.36 | -0.43 | 1262.41 | 1264 | 1251 | 1176 |
| 1729805160 | 1256.3599 | 4.46 | 0.36 | 1247.08 | 1270.44 | 1247.08 | 1976 |
| 1729718940 | 1251.9 | -3.67 | -0.29 | 1255.545 | 1255.545 | 1237.3418 | 1373 |
| 1729632300 | 1255.57 | -0.98 | -0.08 | 1258.66 | 1263.099 | 1249.01 | 2539 |
| 1729545600 | 1256.5474 | 2.51 | 0.20 | 1251.85 | 1260 | 1237.695 | 1545 |
| 1729286400 | 1254.035 | -21.49 | -1.68 | 1271.66 | 1275 | 1252.6262 | 3579 |
| 1729200000 | 1275.52 | 9.82 | 0.78 | 1262.4949 | 1281.14 | 1262.4949 | 1677 |
| 1729113960 | 1265.7 | -11.3 | -0.88 | 1277 | 1283.8869 | 1257.45 | 4383 |
| 1729027680 | 1277 | 11.82 | 0.93 | 1277.63 | 1277.63 | 1261.1139 | 10045 |
| 1728941220 | 1265.18 | -5.95 | -0.47 | 1249 | 1287.88 | 1249 | 850 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
