Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

FRFGF
FAIRFAX FINCL HLDG PFD E
stock OTC

Inactive
Oct 29, 2021
13.88USD+2.077%(+0.28)329
Pre-market
0.00USD-100.000%(-13.60)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2021-10-29		13.880013.880013.880013.8800+2.077%3290.000%
2021-09-02		13.600013.600013.597613.5976+1.855%338+2.077%
2021-07-26		13.350013.350013.350013.3500-2.689%250+3.970%
2021-05-10		13.718913.718913.718913.7189+6.356%300+1.174%
2021-03-24		12.899012.899012.899012.8990+4.530%12,800+7.605%
2021-03-11		12.340012.340012.340012.3400+2.068%1,600+12.480%
2021-03-09		12.090012.090012.090012.0900-1.467%250+14.806%
2021-03-04		12.270012.270012.270012.27000.000%2,200+13.121%
2021-03-03		12.270012.270012.270012.2700+1.573%800+13.121%
2021-02-17		11.849912.080011.849912.0800+11.336%600+14.901%
2021-02-04		10.850010.850010.850010.8500+0.887%245+27.926%
2021-01-27		10.754610.754610.754610.7546+3.410%100+29.061%
2021-01-04		10.400010.400010.400010.40000.000%400+33.462%
2020-12-17		10.400010.400010.400010.4000+0.490%1,100+33.462%
2020-12-09		10.362610.362610.349310.3493+4.024%2,975+34.115%
2020-12-02		9.94909.94909.94909.9490+3.743%100+39.512%
2020-11-23		9.59009.59009.59009.5900+0.947%500+44.734%
2020-11-17		9.50009.50009.50009.5000+4.281%1,000+46.105%
2020-08-31		9.09009.11009.09009.1100+0.886%1,764+52.360%
2020-08-28		9.01009.03009.01009.0300+0.333%1,200+53.710%
2020-08-26		9.00009.00009.00009.0000+6.509%700+54.222%
2020-07-17		8.45008.45008.45008.4500+0.356%1,000+64.260%
2020-07-16		8.42008.42008.42008.4200+5.646%400+64.846%
2020-06-16		7.97007.97007.97007.9700+8.435%400+74.153%
2020-04-29		7.36007.36007.35007.3500+4.850%1,000+88.844%
2020-04-15		7.01007.01007.01007.0100-6.409%100+98.003%
2020-04-09		7.52007.52007.49007.4900-0.531%800+85.314%
2020-04-08		7.49007.53007.49007.5300+6.056%650+84.329%
2020-04-06		7.10007.10007.10007.1000+0.567%100+95.493%
2020-04-02		7.06007.06007.06007.0600+7,059,900.000%100+96.601%
2020-03-31		0.00010.00010.00010.0001-99.999%329+13,879,900.000%
2020-03-10		8.50008.50008.49008.4900+1.071%1,764+63.486%
2020-03-09		8.45008.45008.40008.4000-7.591%1,500+65.238%
2020-03-06		9.27009.27009.05009.0900-3.298%1,850+52.695%
2020-03-05		9.40009.40009.39009.40000.000%2,800+47.660%
2020-03-04		9.37009.42009.37009.4000-9.615%1,800+47.660%
2020-02-26		10.430010.440010.390010.4000-2.985%3,200+33.462%
2020-02-03		10.720010.720010.720010.7200-2.986%200+29.478%
2020-01-27		11.050011.050011.050011.0500-2.299%400+25.611%
2020-01-15		11.310011.310011.310011.3100+8.333%170+22.723%
2019-12-12		10.440010.440010.440010.4400+0.481%100+32.950%
2019-12-10		10.390010.390010.390010.3900-0.192%100+33.590%
2019-12-05		10.260010.410010.260010.4100+2.866%410+33.333%
2019-11-22		10.120010.120010.120010.1200-0.784%400+37.154%
2019-11-19		10.200010.200010.200010.20000.000%3,000+36.078%
2019-11-08		10.200010.200010.200010.2000-1.354%700+36.078%
2019-07-16		10.340010.340010.340010.3400-3.093%500+34.236%
2019-05-10		10.670010.670010.670010.6700-0.280%500+30.084%
2019-05-01		10.700010.700010.700010.7000-13.918%500+29.720%
2019-01-18		12.430012.430012.430012.4300-11.404%200+11.665%
2018-10-31		14.030014.030014.030014.0300-5.074%340-1.069%
2018-08-31		14.780014.780014.780014.7800+0.068%905-6.089%
2018-08-22		14.770014.770014.770014.7700+1.095%111-6.026%
2018-08-15		14.610014.610014.610014.6100-4.572%110-4.997%
2018-01-17		15.310015.310015.310015.3100+2.067%600-9.340%
2018-01-12		15.000015.000015.000015.0000+2.669%100-7.467%
2018-01-04		14.610014.610014.610014.6100+3.617%100-4.997%
2017-07-21		14.100014.100014.100014.1000+16.819%223-1.560%
2017-05-23		12.070012.070012.070012.0700-4.434%600+14.996%
2017-02-27		12.630012.630012.630012.6300+15.872%570+9.897%
2017-01-03		10.900010.900010.900010.9000+3.122%200+27.339%
2016-10-07		10.570010.570010.570010.5700-1.399%170+31.315%
2016-10-03		10.720010.720010.720010.7200+2.879%354+29.478%
2016-08-02		10.420010.420010.420010.4200+5.359%800+33.205%
2016-06-27		9.89009.89009.89009.8900-0.101%1,500+40.344%
2016-03-14		9.90009.90009.90009.9000+13.662%300+40.202%
2016-02-29		8.71008.71008.71008.7100-0.571%200+59.357%
2016-02-24		8.76008.76008.76008.7600-2.123%200+58.447%
2016-02-18		9.12009.12008.88008.9500+6.548%2,065+55.084%
2016-02-10		8.59008.59008.39008.4000-2.326%3,500+65.238%
2016-01-29		8.60008.60008.60008.6000-2.384%100+61.395%
2016-01-26		8.82008.82008.81008.8100-13.116%1,000+57.548%
2015-12-30		10.140010.140010.140010.1400+10.098%600+36.884%
2015-12-17		9.21009.21009.21009.2100-12.286%350+50.706%
2015-10-23		10.500010.500010.500010.5000-5.914%1,000+32.190%
2015-08-17		11.160011.160011.160011.1600-3.876%200+24.373%
2015-07-16		11.610011.610011.610011.6100+1.842%615+19.552%
2015-07-09		11.960011.970011.400011.4000-4.762%12,685+21.754%
2015-07-08		12.010012.010011.970011.9700-4.240%2,400+15.957%
2015-07-07		12.500012.500012.500012.5000-5.589%1,000+11.040%
2015-06-17		13.240013.240013.240013.2400-3.499%200+4.834%
2015-06-09		13.800013.800013.720013.7200+1.180%250+1.166%
2015-06-05		13.560013.560013.560013.5600-0.732%1,300+2.360%
2015-06-03		13.730013.730013.660013.6600-4.342%6,500+1.611%
2015-05-13		14.280014.280014.280014.2800+0.422%200-2.801%
2015-05-12		14.190014.220014.190014.2200+8.716%3,354-2.391%
2015-04-29		13.080013.080013.080013.08000.000%100+6.116%
2015-04-28		13.080013.080013.080013.0800+2.347%100+6.116%
2015-04-24		12.780012.780012.770012.7800+0.314%300+8.607%
2015-04-23		12.740012.740012.740012.7400+3.158%300+8.948%
2015-04-17		12.350012.360012.330012.3500-1.279%1,000+12.389%
2015-04-16		12.510012.510012.510012.5100+0.806%2,000+10.951%
2015-03-31		12.410012.410012.410012.4100+6.983%1,000+11.845%
2015-03-17		11.600011.600011.600011.6000-3.574%250+19.655%
2015-03-10		12.030012.030012.030012.0300-4.448%300+15.378%
2015-03-05		12.590012.590012.590012.5900+1.861%350+10.246%
2015-02-20		12.350012.360012.350012.3600-0.882%2,000+12.298%
2015-02-10		12.470012.470012.470012.4700+5.588%250+11.307%
2015-01-30		11.810011.810011.810011.8100-10.598%500+17.528%
2015-01-27		13.210013.210013.210013.2100-0.826%100+5.072%
2015-01-26		13.320013.320013.320013.3200-1.479%500+4.204%
2015-01-23		13.560013.560013.520013.5200-12.943%1,800+2.663%
2015-01-07		15.530015.530015.530015.5300-0.257%100-10.625%
2014-12-29		15.570015.570015.570015.5700+2.434%2,500-10.854%
2014-12-17		15.280015.280015.200015.2000-3.061%2,150-8.684%
2014-12-10		15.740015.740015.680015.6800-9.521%1,600-11.480%
2014-10-30		17.330017.330017.330017.3300+0.639%1,140-19.908%
2014-10-29		17.220017.220017.220017.2200-0.577%250-19.396%
2014-09-25		17.320017.320017.320017.3200-0.460%500-19.861%
2014-09-24		17.400017.400017.400017.4000-4.658%500-20.230%
2014-09-05		18.250018.250018.250018.2500+1.220%500-23.945%
2014-08-27		18.030018.030018.030018.0300-0.661%1,000-23.017%
2014-08-06		18.110018.150018.050018.1500-0.055%2,710-23.526%
2014-08-05		18.160018.160018.160018.1600-5.170%500-23.568%
2014-06-23		19.150019.150019.150019.1500+6.626%1,000-27.520%
2014-04-16		17.990017.990017.960017.9600+3.875%1,500-22.717%
2014-03-26		17.290017.290017.290017.2900+2.917%1,846-19.722%
2014-02-20		16.800016.800016.800016.8000-1.176%1,070-17.381%
2014-02-19		17.000017.000017.000017.0000+0.890%300-18.353%
2014-01-31		16.850016.850016.850016.8500-0.355%309-17.626%
2014-01-30		16.910016.910016.910016.9100-4.030%500-17.918%
2013-12-31		17.610017.620017.610017.6200+3.343%680-21.226%
2013-12-18		17.050017.050017.050017.0500+1.913%2,000-18.592%
2013-12-13		16.630016.730016.600016.7300-1.298%1,171-17.035%
2013-12-12		16.950016.950016.950016.9500-7.478%619-18.112%
2013-11-22		18.320018.320018.320018.3200+2.175%2,000-24.236%
2013-11-19		17.930017.930017.930017.9300+1.875%1,000-22.588%
2013-11-18		17.600017.600017.600017.6000-2.439%1,005-21.136%
2013-11-11		18.040018.040018.040018.0400+0.278%700-23.060%
2013-11-08		17.990017.990017.990017.9900-0.222%700-22.846%
2013-11-07		18.120018.170018.000018.0300-2.329%4,280-23.017%
2013-11-05		18.520018.550018.460018.4600-5.479%5,046-24.810%
2013-10-21		19.530019.530019.530019.5300+0.774%300-28.930%
2013-10-17		19.380019.380019.380019.3800-0.206%1,750-28.380%
2013-10-15		19.410019.420019.410019.4200-0.918%3,800-28.527%
2013-10-08		19.600019.600019.600019.6000-0.910%200-29.184%
2013-10-03		19.700019.780019.700019.7800+0.918%1,500-29.828%
2013-10-01		19.600019.600019.600019.6000-1.458%300-29.184%
2013-09-30		19.890019.890019.890019.8900-1.437%1,900-30.216%
2013-09-26		20.180020.180020.180020.1800-1.991%300-31.219%
2013-09-20		20.590020.590020.590020.5900+3.728%4,400-32.589%
2013-09-13		19.820019.850019.820019.8500+0.506%3,000-30.076%
2013-09-12		19.750019.750019.750019.7500-1.102%2,375-29.722%
2013-09-11		19.970019.970019.970019.9700-0.050%1,000-30.496%
2013-09-10		19.830019.990019.830019.9800+0.604%2,770-30.531%
2013-09-09		19.860019.860019.860019.8600+3.008%2,500-30.111%
2013-08-16		19.280019.290019.280019.2800-14.311%400-28.008%
2012-12-19		22.500022.500022.500022.5000-2.640%260-38.311%
2012-12-13		23.150023.150023.110023.1100+1.582%600-39.939%
2012-07-06		22.750022.750022.750022.7500+1.246%1,000-38.989%
2012-05-31		22.470022.470022.470022.4700+0.045%1,000-38.229%
2011-11-21		22.460022.460022.460022.4600-2.813%200-38.201%
2011-11-01		23.110023.110023.110023.1100+1.941%200-39.939%
2011-10-12		22.670022.670022.670022.6700-6.823%300-38.774%
2011-08-30		24.330024.330024.330024.3300-2.719%1,000-42.951%
2011-03-04		25.010025.010025.010025.0100+2.922%500-44.502%
2011-01-05		24.300024.300024.300024.3000+1.166%400-42.881%
2010-10-25		24.020024.020024.020024.0200+0.502%400-42.215%
2010-08-13		23.900023.900023.900023.9000+2.006%100-41.925%
2010-07-16		23.430023.430023.430023.43000.000%200-40.760%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC