FAIRFAX FINANCIAL HLDGS LTD - Price History
Monthly price history for FRFHF (FAIRFAX FINANCIAL HLDGS LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $1,090.82 | $1,090.82 |
| March 2024 | $1,079.04 | $1,079.04 |
| February 2024 | $1,064.77 | $1,064.77 |
| January 2024 | $1,047 | $1,047 |
| December 2023 | $906.04 | $920.76 |
| November 2023 | $907.16 | $921.91 |
| October 2023 | $818.61 | $831.91 |
| September 2023 | $805.85 | $818.95 |
| August 2023 | $811.29 | $824.48 |
| July 2023 | $785.30 | $798.06 |
| June 2023 | $736.92 | $748.90 |
| May 2023 | $706.26 | $717.74 |
| April 2023 | $687.82 | $699 |
| March 2023 | $654.48 | $665.12 |
| February 2023 | $687.90 | $699.08 |
| January 2023 | $655.09 | $665.74 |
| December 2022 | $575.04 | $594.12 |
| November 2022 | $554.74 | $573.15 |
| October 2022 | $476.15 | $491.95 |
| September 2022 | $442.32 | $457 |
| August 2022 | $482.85 | $498.88 |
| July 2022 | $520.59 | $537.87 |
| June 2022 | $512.10 | $529.10 |
| May 2022 | $536.93 | $554.75 |
| April 2022 | $532.38 | $550.05 |
| March 2022 | $527.23 | $544.73 |
| February 2022 | $470.18 | $485.78 |
| January 2022 | $467.94 | $483.47 |
| December 2021 | $466.86 | $492.13 |
| November 2021 | $421.30 | $444.10 |
| October 2021 | $384.35 | $405.15 |
| September 2021 | $382.89 | $403.61 |
| August 2021 | $419.74 | $442.46 |
| July 2021 | $400.28 | $421.94 |
| June 2021 | $415.43 | $437.91 |
| May 2021 | $445.82 | $469.95 |
| April 2021 | $432.60 | $456.01 |
| March 2021 | $412.99 | $435.34 |
| February 2021 | $386.69 | $407.62 |
| January 2021 | $344.25 | $362.88 |
| December 2020 | $314.96 | $340.94 |
| November 2020 | $316.74 | $342.86 |
| October 2020 | $243.12 | $263.17 |
| September 2020 | $270.93 | $293.28 |
| August 2020 | $285.07 | $308.59 |
| July 2020 | $289.72 | $313.62 |
| June 2020 | $285.31 | $308.84 |
| May 2020 | $257.06 | $278.26 |
| April 2020 | $252.57 | $273.40 |
| March 2020 | $283.57 | $306.96 |
| February 2020 | $398.12 | $430.96 |
| January 2020 | $412.35 | $446.36 |
| December 2019 | $424.18 | $469.11 |
| November 2019 | $411.26 | $454.82 |
| October 2019 | $383.66 | $424.29 |
| September 2019 | $398.75 | $440.98 |
| August 2019 | $402.31 | $444.92 |
| July 2019 | $419.10 | $463.49 |
| June 2019 | $442.82 | $489.72 |
| May 2019 | $413.98 | $457.83 |
| April 2019 | $431.78 | $477.51 |
| March 2019 | $420.57 | $465.11 |
| February 2019 | $448.65 | $496.17 |
| January 2019 | $428.39 | $473.76 |
| December 2018 | $389.57 | $440.08 |
| November 2018 | $418.30 | $472.53 |
| October 2018 | $428.85 | $484.45 |
| September 2018 | $480.69 | $543.02 |
| August 2018 | $485.50 | $548.44 |
| July 2018 | $500.39 | $565.26 |
| June 2018 | $496.22 | $560.56 |
| May 2018 | $495.60 | $559.86 |
| April 2018 | $491.55 | $555.28 |
| March 2018 | $450.58 | $509 |
| February 2018 | $431.78 | $487.76 |
| January 2018 | $467.17 | $527.74 |
| December 2017 | $460.72 | $530.34 |
| November 2017 | $472.30 | $543.67 |
| October 2017 | $458.14 | $527.37 |
| September 2017 | $450.87 | $519 |
| August 2017 | $449.13 | $517 |
| July 2017 | $413.73 | $476.25 |
| June 2017 | $376.03 | $432.85 |
| May 2017 | $380.50 | $438 |
| April 2017 | $396.54 | $456.46 |
| March 2017 | $396.40 | $456.31 |
| February 2017 | $395.27 | $455 |
| January 2017 | $406.84 | $468.32 |
| December 2016 | $413.80 | $486.70 |
| November 2016 | $402.24 | $473.10 |
| October 2016 | $435.31 | $512 |
| September 2016 | $498.36 | $586.16 |
| August 2016 | $476.12 | $560 |
| July 2016 | $459.21 | $540.11 |
| June 2016 | $458.29 | $539.02 |
| May 2016 | $438.21 | $515.41 |
| April 2016 | $457.35 | $537.92 |
| March 2016 | $476.12 | $560 |
| February 2016 | $449.77 | $529 |
| January 2016 | $435.59 | $512.33 |
| December 2015 | $392.22 | $471 |
| November 2015 | $410.75 | $493.25 |
| October 2015 | $413.45 | $496.50 |
| September 2015 | $379.38 | $455.58 |
| August 2015 | $388.50 | $466.54 |
| July 2015 | $401.37 | $481.99 |
| June 2015 | $411.37 | $494 |
| May 2015 | $420.32 | $504.74 |
| April 2015 | $448.99 | $539.18 |
| March 2015 | $465.17 | $558.61 |
| February 2015 | $436.79 | $524.52 |
| January 2015 | $440.67 | $529.18 |
| December 2014 | $427.80 | $524 |
| November 2014 | $419.68 | $514.05 |
| October 2014 | $368.81 | $451.75 |
| September 2014 | $364.29 | $446.21 |
| August 2014 | $375.13 | $459.49 |
| July 2014 | $381.34 | $467.09 |
| June 2014 | $385.76 | $472.50 |
| May 2014 | $373.30 | $457.25 |
| April 2014 | $356.96 | $437.23 |
| March 2014 | $353.59 | $433.10 |
| February 2014 | $340.02 | $416.48 |
| January 2014 | $313.91 | $384.50 |
| December 2013 | $318.28 | $400.06 |
| November 2013 | $306.95 | $385.81 |
| October 2013 | $347.01 | $436.17 |
| September 2013 | $324.24 | $407.55 |
| August 2013 | $327.11 | $411.15 |
| July 2013 | $316.33 | $397.61 |
| June 2013 | $310.36 | $390.10 |
| May 2013 | $320.62 | $403 |
| April 2013 | $318.70 | $400.58 |
| March 2013 | $311.19 | $391.14 |
| February 2013 | $301.53 | $379 |
| January 2013 | $284.82 | $358 |
| December 2012 | $279.41 | $361 |
| November 2012 | $272.46 | $352.02 |
| October 2012 | $288.27 | $372.45 |
| September 2012 | $299.40 | $386.83 |
| August 2012 | $291.99 | $377.25 |
| July 2012 | $291.25 | $376.30 |
| June 2012 | $303.17 | $391.70 |
| May 2012 | $300.20 | $387.86 |
| April 2012 | $317.36 | $410.03 |
| March 2012 | $311.60 | $402.59 |
| February 2012 | $321.48 | $415.35 |
| January 2012 | $312.13 | $403.27 |
| December 2011 | $325.79 | $431.20 |
| November 2011 | $308.83 | $408.75 |
| October 2011 | $316.13 | $418.41 |
| September 2011 | $290.64 | $384.68 |
| August 2011 | $304.48 | $403 |
| July 2011 | $297.67 | $393.98 |
| June 2011 | $303.08 | $401.14 |
| May 2011 | $290.66 | $384.70 |
| April 2011 | $304.48 | $403 |
| March 2011 | $285.45 | $377.81 |
| February 2011 | $293.22 | $388.09 |
| January 2011 | $288.50 | $381.85 |
| December 2010 | $301.74 | $409.56 |
| November 2010 | $285.86 | $388 |
| October 2010 | $299.12 | $406.01 |
| September 2010 | $299.94 | $407.11 |
| August 2010 | $289.48 | $392.92 |
| July 2010 | $293.81 | $398.80 |
| June 2010 | $273.12 | $370.71 |
| May 2010 | $280.55 | $380.80 |
| April 2010 | $277.85 | $377.13 |
| March 2010 | $276.31 | $375.04 |
| February 2010 | $254.26 | $345.11 |
| January 2010 | $249.76 | $339 |
| December 2009 | $279.84 | $389.96 |
| November 2009 | $254.03 | $354 |
| October 2009 | $254.03 | $354 |
| September 2009 | $266.04 | $370.73 |
| August 2009 | $243.13 | $338.81 |
| July 2009 | $218.60 | $304.63 |
| June 2009 | $179.04 | $249.49 |
| May 2009 | $185.79 | $258.90 |
| April 2009 | $190.33 | $265.23 |
| March 2009 | $186.94 | $260.50 |
| February 2009 | $176.53 | $246 |
| January 2009 | $233.71 | $325.68 |
| December 2008 | $218.97 | $313.41 |
| November 2008 | $199.82 | $286 |
| October 2008 | $195.98 | $280.51 |
| September 2008 | $229.51 | $328.50 |
| August 2008 | $150.63 | $215.60 |
| July 2008 | $178.86 | $256 |
| June 2008 | $177.39 | $253.90 |
| May 2008 | $191.73 | $274.42 |
| April 2008 | $209.73 | $300.19 |
| March 2008 | $200.59 | $287.10 |
| February 2008 | $211.63 | $302.90 |
| January 2008 | $228.45 | $326.98 |
| December 2007 | $196.36 | $286.13 |
| November 2007 | $196.45 | $286.25 |
| October 2007 | $188.73 | $275 |
| September 2007 | $167.45 | $244 |
| August 2007 | $142.75 | $208 |
| July 2007 | $132.80 | $193.50 |
| June 2007 | $131.54 | $191.67 |
| May 2007 | $138.92 | $202.42 |
| April 2007 | $158.20 | $230.52 |
| March 2007 | $154.12 | $224.58 |
| February 2007 | $133.08 | $193.92 |
| January 2007 | $121.35 | $176.82 |
| December 2006 | $134.07 | $198.50 |
| November 2006 | $124.75 | $184.70 |
| October 2006 | $107.36 | $158.96 |
| September 2006 | $87.88 | $130.11 |
| August 2006 | $81.25 | $120.30 |
| July 2006 | $72.28 | $107.02 |
| June 2006 | $64.18 | $95.03 |
| May 2006 | $77.34 | $114.51 |
| April 2006 | $82.03 | $121.46 |
| March 2006 | $72.41 | $107.21 |
| February 2006 | $97.75 | $144.73 |
| January 2006 | $101.75 | $150.65 |
| December 2005 | $95.93 | $143.36 |
| November 2005 | $101 | $150.94 |
| October 2005 | $100.37 | $150 |
| September 2005 | $116.36 | $173.90 |
| August 2005 | $112.11 | $167.55 |
| July 2005 | $117.14 | $175.07 |
| June 2005 | $111.08 | $166 |
| May 2005 | $107.06 | $160 |
| April 2005 | $86.99 | $130 |
| March 2005 | $100.04 | $149.50 |
| February 2005 | $109.54 | $163.70 |
| January 2005 | $112.28 | $167.80 |
| December 2004 | $111.79 | $168.50 |
| November 2004 | $111.89 | $168.65 |
| October 2004 | $97.59 | $147.09 |
| September 2004 | $82.83 | $124.85 |
| August 2004 | $87.43 | $131.78 |
| July 2004 | $100.26 | $151.12 |
| June 2004 | $113.09 | $170.46 |
| May 2004 | $98.02 | $147.75 |
| April 2004 | $99.39 | $149.81 |
| March 2004 | $102.97 | $155.21 |
| February 2004 | $102.91 | $155.11 |
| January 2004 | $121.19 | $182.67 |
| December 2003 | $114.83 | $174.51 |
| November 2003 | $99.83 | $151.71 |
| October 2003 | $102.12 | $155.20 |
| September 2003 | $103.11 | $156.70 |
| August 2003 | $109.82 | $166.90 |
| July 2003 | $113.09 | $171.87 |
| June 2003 | $101.27 | $153.90 |
| May 2003 | $79.03 | $120.10 |
| April 2003 | $57.02 | $86.65 |
| March 2003 | $33.53 | $50.95 |
| February 2003 | $35.38 | $53.76 |
| January 2003 | $43.50 | $66.10 |
| December 2002 | $49.65 | $77.01 |
FRFHF
Price: $1,090.82
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.38%
Payout Ratio: 12.13%
Payout Ratio Range:
Dividend Per Share: 15.00 USD
Earnings Per Share: 174.60 USD
P/E Ratio: 7.60
Exchange: PNK
Sector: Financial Services
Industry: Insurance - Property & Casualty
Volume: 5100
Market Capitalization: 26.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 22
DGR3: -16.67%
DGR5: 10.00%
DGR10: 10.00%