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 | -3.875 | -0.332241580355 | 1166.32 | 1169 | 1120 | 3531 | 1143.36649173 | CS |
| 4 | 24.445 | 2.14806678383 | 1138 | 1175 | 1117.42 | 3020 | 1152.38211178 | CS |
| 12 | 29.615 | 2.61424926953 | 1132.83 | 1175 | 1082.97 | 4635 | 1132.56848068 | CS |
| 26 | 121.8255 | 11.7070168299 | 1040.6195 | 1175 | 904.9757 | 6086 | 1072.63291054 | CS |
| 52 | 362.445 | 45.305625 | 800 | 1175 | 780 | 7190 | 962.82930172 | CS |
| 156 | 732.245 | 170.210367271 | 430.2 | 1175 | 390 | 7534 | 673.06947518 | CS |
| 260 | 694.2133 | 148.262772469 | 468.2317 | 1175 | 223.52 | 8894 | 517.6560572 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1871 |
| 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 |
| 1720733280 | 1155.7175 | 16.49 | 1.45 | 1137.4 | 1162.855 | 1137.4 | 3430 |
| 1720646880 | 1139.23 | -3.82 | -0.33 | 1144.776 | 1154.43 | 1139.23 | 3164 |
| 1720560540 | 1143.05 | -21.76 | -1.87 | 1167.32 | 1167.32 | 1143.05 | 1155 |
| 1720473600 | 1164.81 | 26.48 | 2.33 | 1140.51 | 1165 | 1135 | 4993 |
| 1720214640 | 1138.325 | -5.53 | -0.48 | 1136.64 | 1150.6253 | 1131.04 | 1470 |
| 1720041000 | 1143.8599 | -4.55 | -0.40 | 1154.65 | 1167.2 | 1141.08 | 1942 |
| 1719955740 | 1148.41 | 10.41 | 0.91 | 1138 | 1148.41 | 1117.42 | 3515 |
| 1719868980 | 1138 | 1.75 | 0.15 | 1093.05 | 1158.7 | 1093.05 | 1279 |
| 1719610020 | 1136.2481 | 4.43 | 0.39 | 1132.42 | 1141 | 1130.05 | 2713 |
| 1719523200 | 1131.82 | 21.94 | 1.98 | 1107.8766 | 1134.8 | 1103.585 | 9267 |
| 1719437040 | 1109.88 | -7.62 | -0.68 | 1125 | 1125 | 1096.051 | 6229 |
| 1719350880 | 1117.5 | 2.5 | 0.22 | 1128.53 | 1128.53 | 1104.1099 | 4576 |
| 1719264540 | 1115 | 27.35 | 2.51 | 1091.965 | 1115 | 1090.925 | 900 |
| 1719005220 | 1087.65 | -7.7 | -0.70 | 1095.7515 | 1105.79 | 1082.97 | 12288 |
| 1718918640 | 1095.35 | -20.88 | -1.87 | 1093.64 | 1131.09 | 1090 | 2079 |
| 1718746140 | 1116.23 | 9.4 | 0.85 | 1109.7 | 1120.73 | 1101.1801 | 1965 |
| 1718659680 | 1106.83 | -2.79 | -0.25 | 1110.6099 | 1121.21 | 1095 | 2795 |
| 1718400300 | 1109.6199 | 1.89 | 0.17 | 1110.46 | 1115.93 | 1100 | 4246 |
| 1718314140 | 1107.73 | -18.3 | -1.63 | 1140 | 1140 | 1105.16 | 1367 |
| 1718227380 | 1126.03 | 2.34 | 0.21 | 1134.8699 | 1145.29 | 1121.19 | 3178 |
| 1718141340 | 1123.69 | -2.65 | -0.24 | 1127.6099 | 1130.6199 | 1120.1099 | 1906 |
| 1718054880 | 1126.34 | -6.98 | -0.62 | 1131.03 | 1143.39 | 1124.35 | 4370 |
| 1717795800 | 1133.32 | -3.51 | -0.31 | 1136.425 | 1142.85 | 1127.07 | 1943 |
| 1717709400 | 1136.83 | 2.79 | 0.25 | 1136 | 1145.5 | 1130 | 4374 |
| 1717622460 | 1134.04 | 16.35 | 1.46 | 1121.85 | 1135 | 1111.52 | 3820 |
| 1717536360 | 1117.69 | -8.18 | -0.73 | 1116.96 | 1121.9 | 1104.05 | 2422 |
| 1717450140 | 1125.8699 | 9.87 | 0.88 | 1112.88 | 1128.925 | 1104.82 | 1276 |
| 1717190940 | 1116 | 14.56 | 1.32 | 1113.8599 | 1116.7379 | 1093.1661 | 12733 |
| 1717104540 | 1101.442 | -9.13 | -0.82 | 1108.3 | 1117.15 | 1095.98 | 7963 |
| 1717018020 | 1110.57 | -34.49 | -3.01 | 1140.43 | 1144.65 | 1109.74 | 3014 |
| 1716931740 | 1145.06 | 2.56 | 0.22 | 1143.25 | 1153 | 1134.38 | 2867 |
| 1716585840 | 1142.5 | 13.51 | 1.20 | 1129.44 | 1143 | 1112.15 | 8066 |
| 1716499740 | 1128.9913 | -2.86 | -0.25 | 1138.88 | 1140.7724 | 1127.13 | 3473 |
| 1716412800 | 1131.85 | -4.59 | -0.40 | 1144 | 1144 | 1128.05 | 3100 |
| 1716326940 | 1136.4375 | -2.5 | -0.22 | 1135.19 | 1139.01 | 1128 | 2532 |
| 1716240180 | 1138.94 | 0.03 | 0.00 | 1145.15 | 1145.15 | 1130 | 858 |
| 1715981340 | 1138.91 | -5.35 | -0.47 | 1145.01 | 1145.15 | 1134.31 | 4856 |
| 1715894940 | 1144.26 | -1.02 | -0.09 | 1147 | 1147 | 1135 | 5513 |
| 1715808000 | 1145.28 | 11.6 | 1.02 | 1128.42 | 1146.7 | 1125.53 | 13520 |
| 1715722140 | 1133.685 | 2.53 | 0.22 | 1138.15 | 1148.095 | 1125 | 14231 |
| 1715635200 | 1131.15 | -18.85 | -1.64 | 1145.32 | 1157.5614 | 1131.1099 | 5982 |
| 1715376000 | 1150 | 5.29 | 0.46 | 1105.08 | 1157.1199 | 1105.08 | 5567 |
| 1715289720 | 1144.71 | 14.43 | 1.28 | 1131.55 | 1150.5592 | 1125.71 | 9832 |
| 1715203200 | 1130.28 | -6.72 | -0.59 | 1138 | 1139 | 1118.0897 | 27726 |
| 1715117340 | 1137 | 0.79 | 0.07 | 1132.83 | 1138.82 | 1120 | 1960 |
| 1715030940 | 1136.21 | 7.78 | 0.69 | 1131.3699 | 1145 | 1109.27 | 1635 |
| 1714771740 | 1128.43 | 15.01 | 1.35 | 1107.6978 | 1132.31 | 1088.56 | 6949 |
| 1714685340 | 1113.42 | 0.86 | 0.08 | 1130 | 1130 | 1102.48 | 3373 |
| 1714598400 | 1112.565 | 26.27 | 2.42 | 1073.5 | 1119.1099 | 1060 | 4964 |
| 1714512600 | 1086.292 | -16.71 | -1.51 | 1088.255 | 1099.5742 | 1085 | 3534 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
