OTC Markets OTCPK - Delayed Quote USD
Fairfax Financial Holdings Limited (FRFHF)
At close: November 5 at 3:00 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2024 | 1,300.58 | 1,327.43 | 1,300.58 | 1,317.00 | 1,317.00 | 3,200 |
| Nov 4, 2024 | 1,335.80 | 1,356.00 | 1,295.00 | 1,304.30 | 1,304.30 | 4,700 |
| Nov 1, 2024 | 1,255.26 | 1,350.00 | 1,247.00 | 1,350.00 | 1,350.00 | 7,200 |
| Oct 31, 2024 | 1,264.37 | 1,264.37 | 1,232.69 | 1,245.52 | 1,245.52 | 2,000 |
| Oct 30, 2024 | 1,255.92 | 1,266.72 | 1,250.10 | 1,262.42 | 1,262.42 | 2,600 |
| Oct 29, 2024 | 1,260.73 | 1,275.00 | 1,257.70 | 1,271.71 | 1,271.71 | 2,100 |
| Oct 28, 2024 | 1,250.00 | 1,266.95 | 1,243.83 | 1,256.27 | 1,256.27 | 4,800 |
| Oct 25, 2024 | 1,262.41 | 1,264.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,200 |
| Oct 24, 2024 | 1,247.08 | 1,270.44 | 1,247.08 | 1,256.36 | 1,256.36 | 2,000 |
| Oct 23, 2024 | 1,255.55 | 1,255.55 | 1,237.34 | 1,251.90 | 1,251.90 | 1,400 |
| Oct 22, 2024 | 1,258.66 | 1,263.10 | 1,249.01 | 1,255.57 | 1,255.57 | 2,500 |
| Oct 21, 2024 | 1,251.85 | 1,260.00 | 1,237.70 | 1,256.55 | 1,256.55 | 1,500 |
| Oct 18, 2024 | 1,271.66 | 1,275.00 | 1,252.63 | 1,254.04 | 1,254.04 | 3,600 |
| Oct 17, 2024 | 1,262.49 | 1,281.14 | 1,262.49 | 1,275.52 | 1,275.52 | 1,700 |
| Oct 16, 2024 | 1,277.00 | 1,283.89 | 1,257.45 | 1,265.70 | 1,265.70 | 4,400 |
| Oct 15, 2024 | 1,277.63 | 1,277.63 | 1,261.11 | 1,277.00 | 1,277.00 | 10,000 |
| Oct 14, 2024 | 1,249.00 | 1,287.88 | 1,249.00 | 1,265.18 | 1,265.18 | 900 |
| Oct 11, 2024 | 1,257.04 | 1,278.52 | 1,247.53 | 1,271.13 | 1,271.13 | 2,400 |
| Oct 10, 2024 | 1,237.95 | 1,266.59 | 1,212.80 | 1,251.57 | 1,251.57 | 2,400 |
| Oct 9, 2024 | 1,242.26 | 1,242.26 | 1,208.24 | 1,209.46 | 1,209.46 | 8,400 |
| Oct 8, 2024 | 1,261.11 | 1,261.11 | 1,236.57 | 1,243.07 | 1,243.07 | 4,200 |
| Oct 7, 2024 | 1,284.01 | 1,284.76 | 1,250.34 | 1,252.28 | 1,252.28 | 12,900 |
| Oct 4, 2024 | 1,274.42 | 1,295.00 | 1,268.00 | 1,284.76 | 1,284.76 | 8,200 |
| Oct 3, 2024 | 1,260.93 | 1,286.73 | 1,253.53 | 1,276.06 | 1,276.06 | 4,400 |
| Oct 2, 2024 | 1,253.53 | 1,286.78 | 1,253.53 | 1,265.98 | 1,265.98 | 12,000 |
| Oct 1, 2024 | 1,258.39 | 1,273.20 | 1,251.74 | 1,271.00 | 1,271.00 | 3,400 |
| Sep 30, 2024 | 1,230.45 | 1,260.33 | 1,229.95 | 1,258.39 | 1,258.39 | 1,600 |
| Sep 27, 2024 | 1,246.82 | 1,255.81 | 1,237.65 | 1,242.75 | 1,242.75 | 3,800 |
| Sep 26, 2024 | 1,253.49 | 1,263.00 | 1,244.03 | 1,246.48 | 1,246.48 | 2,300 |
| Sep 25, 2024 | 1,233.81 | 1,250.00 | 1,221.17 | 1,250.00 | 1,250.00 | 2,900 |
| Sep 24, 2024 | 1,234.51 | 1,240.00 | 1,218.83 | 1,224.48 | 1,224.48 | 6,700 |
| Sep 23, 2024 | 1,246.49 | 1,253.49 | 1,233.60 | 1,238.95 | 1,238.95 | 4,200 |
| Sep 20, 2024 | 1,252.00 | 1,254.89 | 1,230.16 | 1,244.92 | 1,244.92 | 4,100 |
| Sep 19, 2024 | 1,203.82 | 1,262.00 | 1,190.40 | 1,251.35 | 1,251.35 | 2,900 |
| Sep 18, 2024 | 1,244.00 | 1,248.97 | 1,230.06 | 1,240.28 | 1,240.28 | 1,900 |
| Sep 17, 2024 | 1,241.00 | 1,245.00 | 1,231.95 | 1,237.46 | 1,237.46 | 3,000 |
| Sep 16, 2024 | 1,205.42 | 1,240.41 | 1,205.42 | 1,238.26 | 1,238.26 | 2,600 |
| Sep 13, 2024 | 1,230.75 | 1,230.75 | 1,212.91 | 1,221.06 | 1,221.06 | 10,400 |
| Sep 12, 2024 | 1,215.39 | 1,229.00 | 1,212.00 | 1,227.90 | 1,227.90 | 4,800 |
| Sep 11, 2024 | 1,207.14 | 1,214.32 | 1,193.07 | 1,211.40 | 1,211.40 | 2,700 |
| Sep 10, 2024 | 1,187.44 | 1,212.85 | 1,178.48 | 1,212.85 | 1,212.85 | 3,200 |
| Sep 9, 2024 | 1,182.96 | 1,203.50 | 1,182.96 | 1,185.55 | 1,185.55 | 2,800 |
| Sep 6, 2024 | 1,196.61 | 1,219.49 | 1,179.31 | 1,179.40 | 1,179.40 | 3,100 |
| Sep 5, 2024 | 1,191.51 | 1,220.00 | 1,191.51 | 1,215.87 | 1,215.87 | 2,600 |
| Sep 4, 2024 | 1,195.00 | 1,208.07 | 1,192.10 | 1,202.25 | 1,202.25 | 9,300 |
| Sep 3, 2024 | 1,209.41 | 1,209.86 | 1,193.94 | 1,202.73 | 1,202.73 | 15,200 |
| Aug 30, 2024 | 1,195.37 | 1,209.00 | 1,191.12 | 1,205.00 | 1,205.00 | 7,700 |
| Aug 29, 2024 | 1,193.99 | 1,203.00 | 1,186.72 | 1,200.00 | 1,200.00 | 3,700 |
| Aug 28, 2024 | 1,193.65 | 1,198.00 | 1,184.94 | 1,192.26 | 1,192.26 | 1,100 |
| Aug 27, 2024 | 1,180.05 | 1,198.00 | 1,175.54 | 1,192.25 | 1,192.25 | 3,000 |
| Aug 26, 2024 | 1,174.84 | 1,191.00 | 1,174.84 | 1,187.15 | 1,187.15 | 5,300 |
| Aug 23, 2024 | 1,170.84 | 1,185.00 | 1,169.45 | 1,180.90 | 1,180.90 | 1,900 |
| Aug 22, 2024 | 1,177.00 | 1,177.00 | 1,163.38 | 1,168.37 | 1,168.37 | 600 |
| Aug 21, 2024 | 1,159.00 | 1,177.78 | 1,130.97 | 1,175.00 | 1,175.00 | 4,900 |
| Aug 20, 2024 | 1,139.40 | 1,153.37 | 1,135.62 | 1,153.37 | 1,153.37 | 5,500 |
| Aug 19, 2024 | 1,140.00 | 1,145.79 | 1,126.00 | 1,129.00 | 1,129.00 | 3,500 |
| Aug 16, 2024 | 1,153.00 | 1,153.00 | 1,125.78 | 1,140.00 | 1,140.00 | 2,900 |
| Aug 15, 2024 | 1,131.61 | 1,143.00 | 1,120.00 | 1,133.76 | 1,133.76 | 11,700 |
| Aug 14, 2024 | 1,087.56 | 1,140.68 | 1,087.56 | 1,118.74 | 1,118.74 | 9,100 |
| Aug 13, 2024 | 1,089.99 | 1,113.47 | 1,089.99 | 1,112.82 | 1,112.82 | 14,000 |
| Aug 12, 2024 | 1,090.00 | 1,101.74 | 1,080.00 | 1,097.15 | 1,097.15 | 3,000 |
| Aug 9, 2024 | 1,050.01 | 1,092.50 | 1,050.01 | 1,092.50 | 1,092.50 | 3,000 |
| Aug 8, 2024 | 1,042.91 | 1,075.43 | 1,042.91 | 1,064.00 | 1,064.00 | 3,800 |
| Aug 7, 2024 | 1,077.50 | 1,097.78 | 1,037.00 | 1,050.00 | 1,050.00 | 4,500 |
| Aug 6, 2024 | 1,066.00 | 1,099.97 | 1,055.00 | 1,075.68 | 1,075.68 | 2,900 |
| Aug 5, 2024 | 1,027.00 | 1,075.00 | 1,027.00 | 1,061.00 | 1,061.00 | 5,500 |
| Aug 2, 2024 | 1,148.56 | 1,148.56 | 1,060.01 | 1,077.68 | 1,077.68 | 8,900 |
| Aug 1, 2024 | 1,177.47 | 1,177.47 | 1,128.14 | 1,135.00 | 1,135.00 | 7,000 |
| Jul 31, 2024 | 1,154.36 | 1,179.00 | 1,154.36 | 1,178.99 | 1,178.99 | 1,900 |
| Jul 30, 2024 | 1,145.36 | 1,169.00 | 1,145.36 | 1,154.07 | 1,154.07 | 1,900 |
| Jul 29, 2024 | 1,152.50 | 1,158.82 | 1,135.45 | 1,146.13 | 1,146.13 | 4,900 |
| Jul 26, 2024 | 1,130.67 | 1,150.00 | 1,125.00 | 1,142.71 | 1,142.71 | 2,800 |
| Jul 25, 2024 | 1,150.00 | 1,151.87 | 1,120.00 | 1,120.20 | 1,120.20 | 3,400 |
| Jul 24, 2024 | 1,161.27 | 1,161.27 | 1,144.97 | 1,153.59 | 1,153.59 | 3,200 |
| Jul 23, 2024 | 1,166.32 | 1,166.32 | 1,150.91 | 1,154.00 | 1,154.00 | 3,300 |
| Jul 22, 2024 | 1,167.00 | 1,168.95 | 1,150.91 | 1,161.70 | 1,161.70 | 2,000 |
| Jul 19, 2024 | 1,170.01 | 1,172.52 | 1,152.72 | 1,162.62 | 1,162.62 | 1,000 |
| Jul 18, 2024 | 1,160.30 | 1,173.28 | 1,152.59 | 1,169.55 | 1,169.55 | 4,000 |
| Jul 17, 2024 | 1,162.70 | 1,169.37 | 1,153.97 | 1,158.83 | 1,158.83 | 2,500 |
| Jul 16, 2024 | 1,147.46 | 1,171.40 | 1,139.60 | 1,160.68 | 1,160.68 | 5,100 |
| Jul 15, 2024 | 1,168.00 | 1,173.59 | 1,153.16 | 1,156.09 | 1,156.09 | 2,500 |
| Jul 12, 2024 | 1,157.22 | 1,175.00 | 1,144.48 | 1,160.62 | 1,160.62 | 3,000 |
| Jul 11, 2024 | 1,137.40 | 1,162.86 | 1,137.40 | 1,155.72 | 1,155.72 | 3,400 |
| Jul 10, 2024 | 1,144.78 | 1,154.43 | 1,139.23 | 1,139.23 | 1,139.23 | 3,200 |
| Jul 9, 2024 | 1,167.32 | 1,167.32 | 1,143.05 | 1,143.05 | 1,143.05 | 1,200 |
| Jul 8, 2024 | 1,140.51 | 1,165.00 | 1,135.00 | 1,164.81 | 1,164.81 | 5,000 |
| Jul 5, 2024 | 1,136.64 | 1,150.63 | 1,131.04 | 1,138.33 | 1,138.33 | 1,500 |
| Jul 3, 2024 | 1,154.65 | 1,167.20 | 1,141.08 | 1,143.86 | 1,143.86 | 1,900 |
| Jul 2, 2024 | 1,138.00 | 1,148.41 | 1,117.42 | 1,148.41 | 1,148.41 | 3,500 |
| Jul 1, 2024 | 1,093.05 | 1,158.70 | 1,093.05 | 1,138.00 | 1,138.00 | 1,300 |
| Jun 28, 2024 | 1,132.42 | 1,141.00 | 1,130.05 | 1,136.25 | 1,136.25 | 2,700 |
| Jun 27, 2024 | 1,107.88 | 1,134.80 | 1,103.59 | 1,131.82 | 1,131.82 | 9,300 |
| Jun 26, 2024 | 1,125.00 | 1,125.00 | 1,096.05 | 1,109.88 | 1,109.88 | 6,200 |
| Jun 25, 2024 | 1,128.53 | 1,128.53 | 1,104.11 | 1,117.50 | 1,117.50 | 4,600 |
| Jun 24, 2024 | 1,091.96 | 1,115.00 | 1,090.93 | 1,115.00 | 1,115.00 | 900 |
| Jun 21, 2024 | 1,095.75 | 1,105.79 | 1,082.97 | 1,087.65 | 1,087.65 | 12,300 |
| Jun 20, 2024 | 1,093.64 | 1,131.09 | 1,090.00 | 1,095.35 | 1,095.35 | 1,900 |
| Jun 18, 2024 | 1,109.70 | 1,120.73 | 1,101.18 | 1,116.23 | 1,116.23 | 2,000 |
| Jun 17, 2024 | 1,110.61 | 1,121.21 | 1,095.00 | 1,106.83 | 1,106.83 | 2,800 |
| Jun 14, 2024 | 1,110.46 | 1,115.93 | 1,100.00 | 1,109.62 | 1,109.62 | 4,200 |
| Jun 13, 2024 | 1,140.00 | 1,140.00 | 1,105.16 | 1,107.73 | 1,107.73 | 1,400 |
| Jun 12, 2024 | 1,134.87 | 1,145.29 | 1,121.19 | 1,126.03 | 1,126.03 | 3,200 |
| Jun 11, 2024 | 1,127.61 | 1,130.62 | 1,120.11 | 1,123.69 | 1,123.69 | 1,900 |
| Jun 10, 2024 | 1,131.03 | 1,143.39 | 1,124.35 | 1,126.34 | 1,126.34 | 4,400 |
| Jun 7, 2024 | 1,136.43 | 1,142.85 | 1,127.07 | 1,133.32 | 1,133.32 | 1,900 |
| Jun 6, 2024 | 1,136.00 | 1,145.50 | 1,130.00 | 1,136.83 | 1,136.83 | 4,400 |
| Jun 5, 2024 | 1,121.85 | 1,135.00 | 1,111.52 | 1,134.04 | 1,134.04 | 3,800 |
| Jun 4, 2024 | 1,116.96 | 1,121.90 | 1,104.05 | 1,117.69 | 1,117.69 | 2,400 |
| Jun 3, 2024 | 1,112.88 | 1,128.93 | 1,104.82 | 1,125.87 | 1,125.87 | 1,300 |
| May 31, 2024 | 1,113.86 | 1,116.74 | 1,093.17 | 1,116.00 | 1,116.00 | 12,700 |
| May 30, 2024 | 1,108.30 | 1,117.15 | 1,095.98 | 1,101.44 | 1,101.44 | 8,000 |
| May 29, 2024 | 1,140.43 | 1,144.65 | 1,109.74 | 1,110.57 | 1,110.57 | 3,000 |
| May 28, 2024 | 1,143.25 | 1,153.00 | 1,134.38 | 1,145.06 | 1,145.06 | 2,900 |
| May 24, 2024 | 1,129.44 | 1,143.00 | 1,112.15 | 1,142.50 | 1,142.50 | 4,300 |
| May 23, 2024 | 1,138.88 | 1,140.77 | 1,127.13 | 1,128.99 | 1,128.99 | 3,500 |
| May 22, 2024 | 1,144.00 | 1,144.00 | 1,128.05 | 1,131.85 | 1,131.85 | 3,100 |
| May 21, 2024 | 1,135.19 | 1,139.01 | 1,128.00 | 1,136.44 | 1,136.44 | 2,500 |
| May 20, 2024 | 1,145.15 | 1,145.15 | 1,130.00 | 1,138.94 | 1,138.94 | 900 |
| May 17, 2024 | 1,145.01 | 1,145.15 | 1,134.31 | 1,138.91 | 1,138.91 | 4,900 |
| May 16, 2024 | 1,147.00 | 1,147.00 | 1,135.00 | 1,144.26 | 1,144.26 | 5,500 |
| May 15, 2024 | 1,128.42 | 1,146.70 | 1,125.53 | 1,145.28 | 1,145.28 | 13,500 |
| May 14, 2024 | 1,138.15 | 1,148.10 | 1,125.00 | 1,133.69 | 1,133.69 | 14,200 |
| May 13, 2024 | 1,145.32 | 1,157.56 | 1,131.11 | 1,131.15 | 1,131.15 | 6,000 |
| May 10, 2024 | 1,105.08 | 1,157.12 | 1,105.08 | 1,150.00 | 1,150.00 | 5,600 |
| May 9, 2024 | 1,131.55 | 1,150.56 | 1,125.71 | 1,144.71 | 1,144.71 | 9,800 |
| May 8, 2024 | 1,138.00 | 1,139.00 | 1,118.09 | 1,130.28 | 1,130.28 | 27,700 |
| May 7, 2024 | 1,132.83 | 1,138.82 | 1,120.00 | 1,137.00 | 1,137.00 | 2,000 |
| May 6, 2024 | 1,131.37 | 1,145.00 | 1,109.27 | 1,136.21 | 1,136.21 | 1,600 |
| May 3, 2024 | 1,107.70 | 1,132.31 | 1,088.56 | 1,128.43 | 1,128.43 | 6,900 |
| May 2, 2024 | 1,130.00 | 1,130.00 | 1,102.48 | 1,113.42 | 1,113.42 | 3,400 |
| May 1, 2024 | 1,073.50 | 1,119.11 | 1,060.00 | 1,112.57 | 1,112.57 | 5,000 |
| Apr 30, 2024 | 1,088.26 | 1,099.57 | 1,085.00 | 1,086.29 | 1,086.29 | 3,500 |
| Apr 29, 2024 | 1,085.51 | 1,103.00 | 1,084.74 | 1,103.00 | 1,103.00 | 1,100 |
| Apr 26, 2024 | 1,084.33 | 1,094.93 | 1,069.20 | 1,084.74 | 1,084.74 | 3,800 |
| Apr 25, 2024 | 1,070.00 | 1,087.87 | 1,059.24 | 1,087.87 | 1,087.87 | 1,500 |
| Apr 24, 2024 | 1,080.31 | 1,089.41 | 1,076.33 | 1,078.29 | 1,078.29 | 2,500 |
| Apr 23, 2024 | 1,082.47 | 1,095.59 | 1,078.88 | 1,084.95 | 1,084.95 | 1,400 |
| Apr 22, 2024 | 1,119.99 | 1,119.99 | 1,082.53 | 1,082.53 | 1,082.53 | 1,800 |
| Apr 19, 2024 | 1,085.01 | 1,106.26 | 1,080.01 | 1,100.13 | 1,100.13 | 2,600 |
| Apr 18, 2024 | 1,074.19 | 1,092.84 | 1,072.10 | 1,090.00 | 1,090.00 | 1,300 |
| Apr 17, 2024 | 1,075.97 | 1,081.85 | 1,062.64 | 1,076.62 | 1,076.62 | 2,500 |
| Apr 16, 2024 | 1,054.55 | 1,073.68 | 1,048.00 | 1,070.13 | 1,070.13 | 2,200 |
| Apr 15, 2024 | 1,084.74 | 1,094.00 | 1,060.73 | 1,063.36 | 1,063.36 | 3,200 |
| Apr 12, 2024 | 1,095.00 | 1,095.00 | 1,055.32 | 1,072.30 | 1,072.30 | 2,400 |
| Apr 11, 2024 | 1,090.64 | 1,106.77 | 1,090.00 | 1,092.46 | 1,092.46 | 2,800 |
| Apr 10, 2024 | 1,078.26 | 1,106.72 | 1,078.26 | 1,100.97 | 1,100.97 | 2,500 |
| Apr 9, 2024 | 1,105.00 | 1,117.73 | 1,084.00 | 1,088.91 | 1,088.91 | 1,500 |
| Apr 8, 2024 | 1,118.00 | 1,120.00 | 1,101.11 | 1,104.85 | 1,104.85 | 10,000 |
| Apr 5, 2024 | 1,100.88 | 1,118.00 | 1,097.41 | 1,117.06 | 1,117.06 | 2,000 |
| Apr 4, 2024 | 1,086.00 | 1,112.85 | 1,081.83 | 1,095.35 | 1,095.35 | 1,900 |
| Apr 3, 2024 | 1,068.80 | 1,091.28 | 1,068.80 | 1,086.88 | 1,086.88 | 1,300 |
| Apr 2, 2024 | 1,072.44 | 1,085.99 | 1,070.00 | 1,070.83 | 1,070.83 | 12,000 |
| Apr 1, 2024 | 1,082.22 | 1,087.00 | 1,063.56 | 1,072.93 | 1,072.93 | 13,100 |
| Mar 28, 2024 | 1,084.06 | 1,106.90 | 1,078.99 | 1,079.04 | 1,079.04 | 2,400 |
| Mar 27, 2024 | 1,095.00 | 1,097.41 | 1,082.00 | 1,082.00 | 1,082.00 | 5,300 |
| Mar 26, 2024 | 1,105.02 | 1,105.02 | 1,078.46 | 1,090.23 | 1,090.23 | 5,900 |
| Mar 25, 2024 | 1,087.68 | 1,122.40 | 1,087.67 | 1,098.14 | 1,098.14 | 31,500 |
| Mar 22, 2024 | 1,125.84 | 1,130.66 | 1,102.49 | 1,106.38 | 1,106.38 | 32,500 |
| Mar 21, 2024 | 1,136.95 | 1,141.68 | 1,119.37 | 1,127.91 | 1,127.91 | 4,500 |
| Mar 20, 2024 | 1,131.25 | 1,149.56 | 1,125.35 | 1,127.36 | 1,127.36 | 10,900 |
| Mar 19, 2024 | 1,131.01 | 1,143.53 | 1,125.31 | 1,141.64 | 1,141.64 | 3,700 |
| Mar 18, 2024 | 1,123.00 | 1,137.20 | 1,117.31 | 1,135.34 | 1,135.34 | 6,600 |
| Mar 15, 2024 | 1,100.54 | 1,133.51 | 1,100.54 | 1,121.01 | 1,121.01 | 1,800 |
| Mar 14, 2024 | 1,105.96 | 1,120.00 | 1,094.86 | 1,117.45 | 1,117.45 | 3,900 |
| Mar 13, 2024 | 1,078.00 | 1,112.39 | 1,075.40 | 1,106.90 | 1,106.90 | 2,500 |
| Mar 12, 2024 | 1,078.00 | 1,106.67 | 1,078.00 | 1,104.51 | 1,104.51 | 5,100 |
| Mar 11, 2024 | 1,078.00 | 1,103.56 | 1,078.00 | 1,101.00 | 1,101.00 | 2,300 |
| Mar 8, 2024 | 1,046.63 | 1,105.90 | 1,046.63 | 1,087.88 | 1,087.88 | 2,400 |
| Mar 7, 2024 | 1,055.86 | 1,106.00 | 1,055.86 | 1,105.90 | 1,105.90 | 7,700 |
| Mar 6, 2024 | 1,068.00 | 1,096.47 | 1,068.00 | 1,087.36 | 1,087.36 | 4,300 |
| Mar 5, 2024 | 1,065.13 | 1,091.12 | 1,065.13 | 1,069.92 | 1,069.92 | 3,500 |
| Mar 4, 2024 | 1,071.93 | 1,092.50 | 1,071.07 | 1,084.28 | 1,084.28 | 3,600 |
| Mar 1, 2024 | 1,074.00 | 1,083.34 | 1,059.80 | 1,071.92 | 1,071.92 | 1,900 |
| Feb 29, 2024 | 1,053.00 | 1,068.54 | 1,048.46 | 1,064.77 | 1,064.77 | 8,300 |
| Feb 28, 2024 | 1,035.90 | 1,063.89 | 1,031.86 | 1,055.54 | 1,055.54 | 2,300 |
| Feb 27, 2024 | 1,005.00 | 1,060.99 | 1,005.00 | 1,045.06 | 1,045.06 | 11,100 |
| Feb 26, 2024 | 1,040.92 | 1,061.37 | 1,025.93 | 1,056.19 | 1,056.19 | 17,200 |
| Feb 23, 2024 | 995.00 | 1,047.52 | 995.00 | 1,045.39 | 1,045.39 | 12,100 |
| Feb 22, 2024 | 985.00 | 1,018.91 | 985.00 | 1,016.96 | 1,016.96 | 6,400 |
| Feb 21, 2024 | 1,006.86 | 1,016.58 | 995.46 | 996.00 | 996.00 | 2,600 |
| Feb 20, 2024 | 1,010.05 | 1,020.00 | 997.76 | 1,006.35 | 1,006.35 | 5,600 |
| Feb 16, 2024 | 1,033.71 | 1,050.00 | 1,005.61 | 1,022.00 | 1,022.00 | 5,700 |
| Feb 15, 2024 | 1,003.00 | 1,041.52 | 1,002.10 | 1,041.52 | 1,041.52 | 8,000 |
| Feb 14, 2024 | 970.62 | 1,003.60 | 970.62 | 999.50 | 999.50 | 4,600 |
| Feb 13, 2024 | 979.09 | 987.18 | 954.45 | 972.79 | 972.79 | 8,200 |
| Feb 12, 2024 | 954.22 | 990.88 | 939.00 | 986.04 | 986.04 | 8,200 |
| Feb 9, 2024 | 914.28 | 954.25 | 904.98 | 939.87 | 939.87 | 44,900 |
| Feb 8, 2024 | 950.26 | 994.65 | 909.00 | 920.37 | 920.37 | 68,400 |
| Feb 7, 2024 | 1,043.17 | 1,052.58 | 1,038.17 | 1,041.43 | 1,041.43 | 3,300 |
| Feb 6, 2024 | 1,035.00 | 1,042.78 | 1,020.12 | 1,040.00 | 1,040.00 | 3,900 |
| Feb 5, 2024 | 1,039.36 | 1,041.35 | 1,028.70 | 1,030.60 | 1,030.60 | 6,700 |
| Feb 2, 2024 | 1,038.10 | 1,047.25 | 1,030.00 | 1,030.60 | 1,030.60 | 3,400 |
| Feb 1, 2024 | 1,044.25 | 1,052.66 | 1,037.35 | 1,041.00 | 1,041.00 | 16,900 |
| Jan 31, 2024 | 1,063.78 | 1,063.78 | 1,046.32 | 1,047.00 | 1,047.00 | 4,200 |
| Jan 30, 2024 | 1,040.62 | 1,064.99 | 1,039.97 | 1,062.91 | 1,062.91 | 8,300 |
| Jan 29, 2024 | 1,018.82 | 1,040.00 | 1,013.64 | 1,037.36 | 1,037.36 | 4,900 |
| Jan 26, 2024 | 996.21 | 1,016.00 | 995.00 | 1,013.63 | 1,013.63 | 12,400 |
| Jan 25, 2024 | 981.52 | 994.90 | 976.19 | 991.50 | 991.50 | 4,000 |
| Jan 24, 2024 | 993.81 | 1,000.00 | 980.00 | 980.69 | 980.69 | 7,500 |
| Jan 23, 2024 | 978.27 | 994.00 | 975.57 | 993.00 | 993.00 | 4,200 |
| Jan 22, 2024 | 966.05 | 983.20 | 966.05 | 981.04 | 981.04 | 5,000 |
| Jan 19, 2024 | 953.05 | 974.00 | 923.08 | 969.49 | 969.49 | 9,600 |
| Jan 18, 2024 | 924.00 | 950.85 | 924.00 | 948.28 | 948.28 | 1,600 |
| Jan 17, 2024 | 15.00 Dividend | |||||
| Jan 17, 2024 | 908.00 | 931.40 | 908.00 | 924.97 | 924.97 | 2,100 |
| Jan 16, 2024 | 945.45 | 950.00 | 926.93 | 937.88 | 922.88 | 23,000 |
| Jan 12, 2024 | 950.00 | 950.00 | 922.00 | 932.84 | 917.92 | 17,100 |
| Jan 11, 2024 | 927.00 | 950.00 | 925.24 | 934.02 | 919.08 | 27,500 |
| Jan 10, 2024 | 957.60 | 970.03 | 927.37 | 934.02 | 919.08 | 44,300 |
| Jan 9, 2024 | 971.50 | 974.00 | 946.09 | 957.18 | 941.87 | 15,300 |
| Jan 8, 2024 | 960.00 | 972.39 | 950.00 | 972.39 | 956.84 | 12,100 |
| Jan 5, 2024 | 930.09 | 964.00 | 930.09 | 962.18 | 946.79 | 5,700 |
| Jan 4, 2024 | 922.88 | 931.21 | 910.00 | 928.31 | 913.46 | 5,700 |
| Jan 3, 2024 | 922.88 | 922.88 | 898.69 | 914.16 | 899.54 | 9,100 |
| Jan 2, 2024 | 922.88 | 922.88 | 903.44 | 907.19 | 892.68 | 4,300 |
| Dec 29, 2023 | 917.79 | 931.12 | 917.42 | 920.76 | 906.03 | 3,200 |
| Dec 28, 2023 | 907.65 | 938.14 | 907.65 | 927.00 | 912.17 | 8,100 |
| Dec 27, 2023 | 905.00 | 916.42 | 904.28 | 915.00 | 900.37 | 3,300 |
| Dec 26, 2023 | 910.00 | 910.00 | 883.00 | 902.00 | 887.57 | 1,200 |
| Dec 22, 2023 | 887.00 | 903.48 | 887.00 | 898.83 | 884.45 | 6,400 |
| Dec 21, 2023 | 886.20 | 902.51 | 882.75 | 892.62 | 878.34 | 8,300 |
| Dec 20, 2023 | 895.90 | 900.00 | 881.86 | 883.59 | 869.46 | 3,200 |
| Dec 19, 2023 | 900.30 | 905.00 | 888.07 | 890.00 | 875.77 | 4,200 |
| Dec 18, 2023 | 886.02 | 902.38 | 877.22 | 899.60 | 885.21 | 6,100 |
| Dec 15, 2023 | 921.23 | 921.23 | 876.56 | 880.36 | 866.28 | 2,700 |
| Dec 14, 2023 | 910.00 | 919.94 | 875.73 | 895.40 | 881.08 | 10,600 |
| Dec 13, 2023 | 922.33 | 922.33 | 903.90 | 907.67 | 893.15 | 4,500 |
| Dec 12, 2023 | 922.00 | 933.00 | 917.96 | 919.94 | 905.23 | 6,200 |
| Dec 11, 2023 | 914.82 | 932.39 | 912.00 | 926.32 | 911.50 | 4,700 |
| Dec 8, 2023 | 900.00 | 918.00 | 898.99 | 912.09 | 897.50 | 19,400 |
| Dec 7, 2023 | 885.00 | 911.61 | 882.57 | 904.60 | 890.13 | 4,000 |
| Dec 6, 2023 | 899.92 | 899.92 | 877.81 | 877.81 | 863.77 | 3,100 |
| Dec 5, 2023 | 905.00 | 912.38 | 888.65 | 890.08 | 875.84 | 5,400 |
| Dec 4, 2023 | 910.65 | 924.33 | 895.92 | 900.01 | 885.62 | 9,100 |
| Dec 1, 2023 | 916.34 | 925.55 | 912.15 | 924.02 | 909.24 | 3,000 |
| Nov 30, 2023 | 914.73 | 926.40 | 904.34 | 921.91 | 907.17 | 9,000 |
| Nov 29, 2023 | 930.00 | 930.00 | 900.01 | 904.10 | 889.64 | 15,000 |
| Nov 28, 2023 | 900.00 | 926.55 | 898.50 | 909.65 | 895.10 | 25,400 |
| Nov 27, 2023 | 907.24 | 918.14 | 896.35 | 909.58 | 895.03 | 18,000 |
| Nov 24, 2023 | 917.98 | 927.02 | 905.00 | 912.05 | 897.46 | 16,400 |
| Nov 22, 2023 | 891.99 | 906.70 | 889.82 | 906.70 | 892.20 | 9,300 |
| Nov 21, 2023 | 894.70 | 902.00 | 890.51 | 895.40 | 881.08 | 4,600 |
| Nov 20, 2023 | 900.92 | 902.83 | 873.50 | 892.80 | 878.52 | 4,600 |
| Nov 17, 2023 | 886.38 | 895.78 | 870.00 | 875.47 | 861.47 | 7,600 |
| Nov 16, 2023 | 900.88 | 900.88 | 876.73 | 884.70 | 870.55 | 11,000 |
| Nov 15, 2023 | 915.02 | 915.02 | 868.00 | 898.69 | 884.32 | 11,800 |
| Nov 14, 2023 | 908.00 | 919.00 | 895.50 | 909.83 | 895.28 | 25,200 |
| Nov 13, 2023 | 898.99 | 906.00 | 895.00 | 897.41 | 883.06 | 5,300 |
| Nov 10, 2023 | 888.79 | 907.51 | 888.79 | 900.42 | 886.02 | 3,900 |
| Nov 9, 2023 | 915.55 | 915.55 | 888.29 | 896.63 | 882.29 | 4,300 |
| Nov 8, 2023 | 880.00 | 904.57 | 880.00 | 903.95 | 889.49 | 22,600 |
| Nov 7, 2023 | 900.80 | 919.00 | 876.18 | 889.19 | 874.97 | 12,600 |
| Nov 6, 2023 | 878.00 | 930.00 | 878.00 | 916.20 | 901.55 | 26,200 |
Related Tickers
MKL Markel Group Inc.
1,558.85
+0.54%
KNSL Kinsale Capital Group, Inc.
428.88
+1.14%
WRB W. R. Berkley Corporation
58.21
+1.18%
SKWD Skyward Specialty Insurance Group, Inc.
44.35
+2.40%
L Loews Corporation
78.39
+2.46%
WTM White Mountains Insurance Group, Ltd.
1,778.57
+0.25%
MCY Mercury General Corporation
67.61
+1.59%
GODIGIT.NS GO DIGIT GENERAL INS LTD
338.25
+0.06%
ORI Old Republic International Corporation
35.14
+1.41%
CB Chubb Limited
277.29
+0.44%