Dark

FRFFF
FAIRFAX FINCL HLDG PFD K
stock OTC

Inactive

Jan 11, 2023

15.37USD+10.417%(+1.45)400

Pre-market

0.00USD-100.000%(-13.92)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-01-11	15.3000	15.3700	14.0500	15.3700	+10.417%	400	0.000%
2022-12-08	13.9200	13.9200	13.9200	13.9200	+0.144%	3,911	+10.417%
2022-11-29	13.9000	13.9000	13.9000	13.9000	0.000%	100	+10.576%
2022-11-18	13.9000	13.9000	13.9000	13.9000	-2.113%	300	+10.576%
2022-10-26	14.2000	14.2000	14.2000	14.2000	+5.185%	208	+8.239%
2022-09-23	13.5000	13.5000	13.5000	13.5000	-18.239%	400	+13.852%
2022-08-29	16.5115	16.5115	16.5115	16.5115	-1.281%	816	-6.913%
2022-08-10	16.7258	16.7258	16.7258	16.7258	-9.103%	1,000	-8.106%
2022-06-06	18.4009	18.4009	18.4009	18.4009	+3.335%	268	-16.471%
2022-06-02	17.8071	17.8071	17.8071	17.8071	+6.794%	406	-13.686%
2022-05-24	16.6743	16.6743	16.6743	16.6743	+1.056%	105	-7.822%
2022-05-18	16.8104	16.8104	16.5000	16.5000	-1.970%	6,818	-6.848%
2022-05-17	16.8316	16.8316	16.8316	16.8316	+2.805%	598	-8.684%
2022-04-27	16.3645	16.3723	16.3645	16.3723	-15.236%	3,800	-6.122%
2022-02-28	19.3141	19.3444	19.3141	19.3151	-0.461%	1,072	-20.425%
2022-02-23	19.4046	19.4046	19.4046	19.4046	-0.075%	100	-20.792%
2022-02-15	19.2840	19.4472	19.2840	19.4191	+0.398%	3,100	-20.851%
2022-02-14	19.3016	19.3421	19.2712	19.3421	-0.058%	2,200	-20.536%
2022-02-11	19.4658	19.4658	19.3533	19.3533	-0.120%	200	-20.582%
2022-02-10	19.4473	19.4892	19.3765	19.3765	-0.637%	3,800	-20.677%
2022-02-09	19.5138	19.5138	19.5008	19.5008	+1.096%	200	-21.183%
2022-02-08	19.3179	19.4910	19.2639	19.2894	-0.432%	1,600	-20.319%
2022-02-07	19.5625	19.5902	19.3731	19.3731	-1.608%	2,500	-20.663%
2022-02-03	19.5478	19.7192	19.5321	19.6897	+0.811%	900	-21.939%
2022-02-02	19.5368	19.5920	19.5313	19.5313	+0.387%	500	-21.306%
2022-02-01	19.4028	19.4561	19.2846	19.4561	+0.583%	400	-21.002%
2022-01-31	19.2310	19.3549	19.2291	19.3434	+0.363%	1,400	-20.541%
2022-01-28	19.2653	19.3352	19.2437	19.2734	+0.281%	700	-20.253%
2022-01-27	19.2238	19.2238	19.2194	19.2194	+0.035%	220	-20.029%
2022-01-26	19.3124	19.3576	19.1906	19.2127	-0.721%	4,500	-20.001%
2022-01-25	19.3855	19.3855	19.3044	19.3523	+0.446%	1,000	-20.578%
2022-01-24	19.5385	19.5918	19.2273	19.2663	-2.291%	2,600	-20.223%
2022-01-21	19.9123	19.9123	19.7181	19.7181	-0.976%	1,620	-22.051%
2022-01-20	19.9147	19.9768	19.9062	19.9124	+0.321%	1,300	-22.812%
2022-01-19	19.8214	19.9090	19.8106	19.8486	+0.845%	1,800	-22.564%
2022-01-18	19.6718	19.6822	19.6625	19.6822	-0.155%	300	-21.909%
2022-01-14	19.7363	19.7363	19.6529	19.7127	-0.449%	1,400	-22.030%
2022-01-13	19.8238	19.8238	19.7136	19.8016	+0.144%	700	-22.380%
2022-01-12	19.8280	19.8378	19.7732	19.7732	+0.151%	1,400	-22.269%
2022-01-11	19.6327	19.7588	19.5128	19.7433	+1.566%	1,500	-22.151%
2022-01-10	19.5032	19.5879	19.4389	19.4389	-0.616%	1,700	-20.932%
2022-01-07	19.3355	19.6519	19.3355	19.5593	+1.339%	2,500	-21.418%
2022-01-06	19.2487	19.3275	19.2487	19.3009	+0.103%	1,200	-20.366%
2022-01-05	19.2901	19.4357	19.2807	19.2810	-0.186%	2,000	-20.284%
2022-01-04	19.3207	19.4350	19.3170	19.3170	+0.424%	1,900	-20.433%
2021-12-31	19.1656	19.3044	19.1624	19.2355	+0.942%	2,100	-20.096%
2021-12-30	18.9253	19.1044	18.9253	19.0560	+0.344%	2,400	-19.343%
2021-12-29	18.8995	19.2773	18.8562	18.9906	-0.831%	6,490	-19.065%
2021-12-23	18.6117	19.1497	18.6117	19.1497	+3.597%	1,470	-19.738%
2021-12-22	18.4848	18.4848	18.4848	18.4848	-8.342%	600	-16.851%
2021-11-10	20.2671	20.4518	20.1672	20.1672	-0.174%	2,500	-23.787%
2021-11-09	20.0998	20.2024	20.0998	20.2024	+0.297%	1,090	-23.920%
2021-11-08	20.1426	20.1426	20.1426	20.1426	+0.413%	900	-23.694%
2021-11-02	20.0693	20.0693	20.0598	20.0598	-1.233%	278	-23.379%
2021-10-15	20.3103	20.3103	20.3103	20.3103	+3.705%	600	-24.324%
2021-10-07	19.5784	19.5846	19.4945	19.5846	+0.760%	8,900	-21.520%
2021-10-06	19.5048	19.5070	19.4267	19.4368	-0.989%	1,800	-20.923%
2021-10-05	19.5402	19.6500	19.5090	19.6310	+1.052%	2,091	-21.705%
2021-10-04	19.3904	19.4792	19.3773	19.4266	+0.591%	1,591	-20.882%
2021-10-01	19.2219	19.3187	19.1245	19.3124	+0.147%	2,200	-20.414%
2021-09-30	19.2053	19.2840	19.1074	19.2840	+0.992%	3,096	-20.297%
2021-09-29	18.9066	19.0945	18.9066	19.0945	+0.562%	9,600	-19.506%
2021-09-28	18.9878	18.9878	18.9878	18.9878	+1.010%	400	-19.053%
2021-09-27	18.6639	18.7980	18.6639	18.7980	+1.223%	4,200	-18.236%
2021-09-24	18.5402	18.6825	18.5402	18.5709	-0.073%	500	-17.236%
2021-09-23	18.4889	18.5938	18.4374	18.5844	+0.838%	3,200	-17.296%
2021-09-22	18.1808	18.4730	18.1808	18.4300	+1.709%	2,200	-16.603%
2021-09-21	18.1505	18.1910	18.1203	18.1203	-0.060%	1,082	-15.178%
2021-09-20	18.1384	18.1731	18.0944	18.1311	-3.866%	5,270	-15.229%
2021-08-17	18.8343	18.8602	18.7572	18.8602	-0.839%	2,600	-18.506%
2021-08-11	19.0197	19.0197	19.0197	19.0197	+0.103%	105	-19.189%
2021-07-26	19.0002	19.0002	19.0002	19.0002	+0.228%	1,000	-19.106%
2021-07-23	18.9570	18.9570	18.9570	18.9570	-1.401%	100	-18.922%
2021-07-06	19.2263	19.2263	19.2263	19.2263	-2.559%	114	-20.057%
2021-06-10	19.7396	19.7396	19.7313	19.7313	+15.011%	996	-22.103%
2021-03-24	17.1560	17.1620	17.1540	17.1560	+1.859%	11,900	-10.410%
2021-03-15	16.8429	16.8429	16.8429	16.8429	+0.114%	250	-8.745%
2021-03-11	16.8237	16.8237	16.8237	16.8237	+3.382%	400	-8.641%
2021-02-19	16.2733	16.2733	16.2733	16.2733	+7.417%	200	-5.551%
2021-02-04	15.1497	15.1497	15.1497	15.1497	+6.197%	1,971	+1.454%
2021-01-06	14.2656	14.2656	14.2656	14.2656	+0.462%	300	+7.742%
2020-12-16	14.2000	14.2000	14.2000	14.2000	+16.776%	100	+8.239%
2020-11-09	12.1600	12.1600	12.1600	12.1600	-3.492%	169	+26.398%
2020-08-26	12.6000	12.6000	12.6000	12.6000	+11.504%	100	+21.984%
2020-08-06	11.3000	11.3000	11.3000	11.3000	+0.444%	4,000	+36.018%
2020-08-05	11.2500	11.2500	11.2500	11.2500	+1.078%	290	+36.622%
2020-06-11	11.1300	11.1300	11.1300	11.1300	+10.307%	300	+38.095%
2020-06-02	10.0900	10.0900	10.0900	10.0900	+2.126%	1,000	+52.329%
2020-05-28	9.8800	9.8800	9.8800	9.8800	+0.714%	200	+55.567%
2020-05-07	9.8100	9.8100	9.8100	9.8100	+1.658%	1,860	+56.677%
2020-05-06	9.6500	9.6500	9.6500	9.6500	-2.030%	165	+59.275%
2020-05-01	9.9900	9.9900	9.8500	9.8500	-2.860%	4,300	+56.041%
2020-04-30	10.1500	10.1500	10.1400	10.1400	+7.415%	1,360	+51.578%
2020-04-24	9.4400	9.4400	9.4400	9.4400	+0.426%	781	+62.818%
2020-04-22	9.4400	9.4400	9.4000	9.4000	-0.424%	2,000	+63.511%
2020-04-21	9.3500	9.4400	9.3500	9.4400	-0.422%	1,100	+62.818%
2020-04-20	9.4500	9.5000	9.4300	9.4800	+1.282%	3,119	+62.131%
2020-04-17	9.3600	9.3600	9.3600	9.3600	+4.000%	1,000	+64.209%
2020-04-02	9.0000	9.0000	9.0000	9.0000	-31.402%	100	+70.778%
2020-03-04	13.0900	13.1200	13.0900	13.1200	-10.748%	529	+17.149%
2020-02-19	14.7000	14.7000	14.7000	14.7000	+0.754%	351	+4.558%
2020-02-14	14.5900	14.5900	14.5900	14.5900	+1.390%	351	+5.346%
2020-01-31	14.3900	14.3900	14.3900	14.3900	-1.032%	400	+6.810%
2020-01-30	14.5400	14.5400	14.5400	14.5400	-3.260%	100	+5.708%
2020-01-22	15.0300	15.0300	15.0300	15.0300	-1.053%	300	+2.262%
2020-01-21	15.1900	15.1900	15.1900	15.1900	+1.673%	2,984	+1.185%
2020-01-13	14.9400	14.9400	14.9400	14.9400	+2.963%	100	+2.878%
2019-12-20	14.5400	14.5400	14.5100	14.5100	+0.346%	4,062	+5.927%
2019-12-18	14.4600	14.4600	14.4600	14.4600	+0.277%	1,383	+6.293%
2019-12-17	14.4200	14.4200	14.4200	14.4200	+0.839%	1,190	+6.588%
2019-12-16	14.3000	14.3000	14.3000	14.3000	+1.203%	3,496	+7.483%
2019-12-13	14.1900	14.1900	14.1300	14.1300	+0.213%	4,176	+8.776%
2019-12-09	14.1000	14.1000	14.1000	14.1000	+0.142%	4,196	+9.007%
2019-12-06	14.0800	14.0800	14.0800	14.0800	+1.149%	100	+9.162%
2019-11-20	13.9200	13.9200	13.9200	13.9200	-2.997%	430	+10.417%
2019-11-11	14.3500	14.3500	14.3500	14.3500	-1.034%	697	+7.108%
2019-11-06	14.5000	14.5000	14.5000	14.5000	+3.350%	754	+6.000%
2019-10-21	14.0300	14.0300	14.0300	14.0300	+1.081%	100	+9.551%
2019-10-18	13.8800	13.8800	13.8800	13.8800	+1.760%	400	+10.735%
2019-10-11	13.6400	13.6400	13.6400	13.6400	+2.249%	500	+12.683%
2019-10-10	13.3400	13.3400	13.3400	13.3400	+0.755%	200	+15.217%
2019-10-07	13.2300	13.2400	13.2300	13.2400	-6.099%	1,380	+16.088%
2019-09-13	14.1000	14.1000	14.1000	14.1000	-2.692%	1,700	+9.007%
2019-07-09	14.4900	14.4900	14.4900	14.4900	-7.412%	267	+6.073%
2019-03-06	15.6500	15.6500	15.6500	15.6500	-0.318%	100	-1.789%
2019-02-04	15.7100	15.7100	15.7000	15.7000	-2.726%	3,071	-2.102%
2019-01-18	16.1400	16.1400	16.1400	16.1400	-9.428%	300	-4.771%
2018-10-29	17.8600	17.8600	17.8200	17.8200	-1.547%	511	-13.749%
2018-10-19	18.1000	18.1000	18.1000	18.1000	-4.334%	342	-15.083%
2018-10-01	18.9200	18.9200	18.9200	18.9200	+1.720%	450	-18.763%
2018-08-07	18.6000	18.6000	18.6000	18.6000	-0.161%	3,402	-17.366%
2018-08-02	18.6300	18.6300	18.6300	18.6300	+0.107%	1,000	-17.499%
2018-07-31	18.6100	18.6100	18.6100	18.6100	+0.108%	1,723	-17.410%
2018-05-02	18.5800	18.5900	18.5800	18.5900	+1.363%	651	-17.321%
2018-04-24	18.3400	18.3400	18.3400	18.3400	+1.326%	247	-16.194%
2018-03-28	18.1100	18.1100	18.1000	18.1000	-4.131%	400	-15.083%
2018-02-23	18.8800	18.8800	18.8800	18.8800	-0.788%	900	-18.591%
2018-02-21	19.0300	19.0300	19.0300	19.0300	-2.410%	281	-19.233%
2018-01-08	19.5000	19.5000	19.5000	19.5000	+2.308%	100	-21.179%
2017-12-29	19.0600	19.0600	19.0600	19.0600	+1.275%	1,750	-19.360%
2017-12-27	18.8200	18.8200	18.8200	18.8200	+1.620%	200	-18.332%
2017-08-28	18.5200	18.5200	18.5200	18.5200	+3.579%	100	-17.009%
2017-08-16	17.8800	17.8800	17.8800	17.8800	-3.247%	648	-14.038%
2017-08-04	18.4800	18.4800	18.4800	18.4800	-0.858%	5,228	-16.829%
2017-07-19	18.5600	18.6400	18.5600	18.6400	+6.150%	2,083	-17.543%
2017-06-23	17.5600	17.5600	17.5600	17.5600	+0.630%	2,102	-12.472%
2017-06-19	17.4400	17.4700	17.4400	17.4500	+2.166%	3,076	-11.920%
2017-05-23	17.0800	17.0800	17.0800	17.0800	+0.589%	400	-10.012%
2017-04-24	16.9800	16.9800	16.9800	16.9800	+0.295%	119	-9.482%
2017-04-21	16.9300	16.9300	16.9300	16.9300	-1.741%	200	-9.214%
2017-04-07	17.2300	17.2300	17.2300	17.2300	+3.112%	200	-10.795%
2017-03-22	16.7100	16.7100	16.7100	16.7100	-3.299%	1,484	-8.019%
2017-02-21	17.1800	17.2800	17.1800	17.2800	-0.346%	1,400	-11.053%
2017-02-16	17.3400	17.3400	17.3400	17.3400	+1.404%	808	-11.361%
2017-01-30	17.1000	17.1000	17.1000	17.1000	+7.480%	500	-10.117%
2016-12-28	15.6000	15.9100	15.6000	15.9100	+1.922%	1,768	-3.394%
2016-12-23	15.6100	15.6100	15.6100	15.6100	-2.193%	200	-1.537%
2016-12-21	15.7500	15.9900	15.7500	15.9600	+0.631%	4,923	-3.697%
2016-12-20	15.7900	15.8600	15.7900	15.8600	+0.891%	3,300	-3.090%
2016-12-19	15.7100	15.7700	15.6900	15.7200	+0.127%	4,737	-2.226%
2016-11-28	15.7000	15.7000	15.7000	15.7000	+1.225%	200	-2.102%
2016-11-02	15.5000	15.5100	15.5000	15.5100	+0.065%	2,345	-0.903%
2016-11-01	15.5000	15.5000	15.5000	15.5000	-1.899%	200	-0.839%
2016-10-21	15.6900	15.8000	15.6900	15.8000	+4.222%	1,750	-2.722%
2016-10-06	15.1600	15.1600	15.1600	15.1600	+0.865%	100	+1.385%
2016-09-14	15.0300	15.0300	15.0300	15.0300	-0.464%	250	+2.262%
2016-09-13	15.1000	15.1000	15.1000	15.1000	+0.199%	100	+1.788%
2016-08-31	15.0400	15.0700	15.0400	15.0700	+3.931%	500	+1.991%
2015-08-13	14.5000	14.5000	14.5000	14.5000	-25.983%	1,000	+6.000%
2015-03-06	19.6200	19.6300	19.5900	19.5900	-2.924%	1,000	-21.542%
2015-02-18	20.1800	20.1800	20.1800	20.1800	-6.183%	740	-23.835%
2015-01-13	21.5100	21.5100	21.5100	21.5100	-3.801%	200	-28.545%
2014-10-15	22.3600	22.3600	22.3600	22.3600	-0.622%	200	-31.261%
2014-10-02	22.5100	22.5100	22.5000	22.5000	-3.475%	450	-31.689%
2014-08-01	22.7500	23.3100	22.7500	23.3100	-2.428%	2,000	-34.063%
2013-09-27	23.8500	23.8900	23.8500	23.8900	0.000%	500	-35.663%

.dark-mode .ZPP4Fd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZPP4Fd{ color: #333333; background-color: white; border: 2px solid #333333; }FRFFFFAIRFAX FINCL HLDG PFD Kstock OTC

FRFFF
FAIRFAX FINCL HLDG PFD K
stock OTC