Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fairfax Financial Holdings Limited (TSX: FFH )

1,556.93 +6.04 (+0.39%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 208.11 209.50 207.83 208.22 6,041 -0.35(-0.17%)
Jan 30, 2007 212.00 212.34 207.54 208.57 16,415 -1.63(-0.78%)
Jan 29, 2007 206.50 213.64 205.36 210.20 26,393 +5.38(+2.63%)
Jan 26, 2007 203.70 205.50 203.50 204.82 16,459 +0.83(+0.41%)
Jan 25, 2007 204.50 206.41 201.04 203.99 25,682 +0.15(+0.07%)
Jan 24, 2007 200.01 203.85 200.01 203.84 14,271 +3.84(+1.92%)
Jan 23, 2007 202.00 204.46 196.32 200.00 21,960 -2.98(-1.47%)
Jan 22, 2007 207.15 209.08 202.98 202.98 14,759 -4.13(-1.99%)
Jan 19, 2007 206.80 208.00 204.95 207.11 12,455 +1.61(+0.78%)
Jan 18, 2007 210.00 211.80 204.92 205.50 23,952 +0.10(+0.05%)
Jan 17, 2007 211.89 212.00 203.76 205.40 30,845 -6.10(-2.88%)
Jan 16, 2007 213.00 215.91 211.07 211.50 38,806 +0.59(+0.28%)
Jan 12, 2007 215.80 216.09 210.91 210.91 30,346 -4.72(-2.19%)
Jan 11, 2007 214.93 216.99 214.00 215.63 29,080 +1.20(+0.56%)
Jan 10, 2007 215.26 219.44 214.43 214.43 27,972 -0.57(-0.27%)
Jan 09, 2007 214.00 217.03 213.00 215.00 14,543 +1.00(+0.47%)
Jan 08, 2007 214.31 216.61 213.24 214.00 57,610 -0.03(-0.01%)
Jan 05, 2007 223.51 225.20 213.98 214.03 39,541 -11.16(-4.96%)
Jan 04, 2007 229.50 230.24 223.00 225.19 37,934 -5.06(-2.20%)
Jan 03, 2007 234.00 235.00 228.70 230.25 25,645 -1.42(-0.61%)
Dec 29, 2006 231.00 233.61 230.08 231.67 10,885 +0.42(+0.18%)
Dec 28, 2006 234.00 234.29 231.25 231.25 15,679 -2.81(-1.20%)
Dec 27, 2006 236.10 236.10 233.90 234.06 17,596 +2.27(+0.98%)
Dec 26, 2006 231.09 234.05 228.15 231.79 32,457 +0.00(+0.00%)
Dec 22, 2006 231.09 234.05 228.15 231.79 32,457 +0.01(+0.00%)
Dec 21, 2006 232.50 234.64 230.63 231.78 90,559 -0.12(-0.05%)
Dec 20, 2006 230.61 235.00 229.75 231.90 82,400 +1.05(+0.45%)
Dec 19, 2006 231.00 234.00 229.00 230.85 51,030 -2.14(-0.92%)
Dec 18, 2006 231.00 235.65 230.50 232.99 84,215 +1.99(+0.86%)
Dec 15, 2006 231.00 236.10 230.26 231.00 76,137 -0.93(-0.40%)
Dec 14, 2006 233.00 235.77 231.54 231.93 65,045 +0.93(+0.40%)
Dec 13, 2006 225.00 233.80 225.00 231.00 38,523 +3.60(+1.58%)
Dec 12, 2006 236.01 238.00 225.68 227.40 59,080 -8.35(-3.54%)
Dec 11, 2006 240.00 241.00 235.75 235.75 110,300 -3.97(-1.66%)
Dec 08, 2006 219.99 240.00 219.26 239.72 117,365 +19.73(+8.97%)
Dec 07, 2006 222.10 226.50 218.50 219.99 33,096 -4.10(-1.83%)
Dec 06, 2006 213.70 227.00 212.82 224.09 46,483 +11.70(+5.51%)
Dec 05, 2006 211.00 213.45 211.00 212.39 113,091 +1.24(+0.59%)
Dec 04, 2006 207.11 211.15 207.11 211.15 98,662 +1.95(+0.93%)
Dec 01, 2006 207.00 212.10 207.00 209.20 122,937 -0.02(-0.01%)
Nov 30, 2006 207.00 211.65 207.00 209.22 31,250 +1.20(+0.58%)
Nov 29, 2006 206.99 210.32 206.67 208.02 19,715 +1.02(+0.49%)
Nov 28, 2006 208.51 208.51 205.00 207.00 63,729 -1.51(-0.72%)
Nov 27, 2006 212.90 212.90 207.52 208.51 56,840 -4.49(-2.11%)
Nov 24, 2006 212.89 214.21 211.00 213.00 28,694 +0.50(+0.24%)
Nov 22, 2006 217.00 220.00 208.98 212.50 82,517 -4.00(-1.85%)
Nov 21, 2006 200.00 217.00 199.00 216.50 59,202 +16.50(+8.25%)
Nov 20, 2006 201.44 204.83 199.90 200.00 73,403 +0.49(+0.25%)
Nov 17, 2006 196.00 201.84 195.50 199.51 119,801 +4.75(+2.44%)
Nov 16, 2006 194.00 196.50 188.81 194.76 109,621 +0.57(+0.29%)
Nov 15, 2006 193.55 196.00 189.92 194.19 117,960 -1.56(-0.80%)
Nov 14, 2006 179.00 200.12 176.39 195.75 96,836 +17.67(+9.92%)
Nov 13, 2006 174.00 178.08 173.83 178.08 31,249 +3.10(+1.77%)
Nov 10, 2006 172.32 175.21 171.78 174.98 59,888 +3.40(+1.98%)
Nov 09, 2006 172.50 177.00 171.51 171.58 26,872 -2.12(-1.22%)
Nov 08, 2006 179.26 179.26 173.35 173.70 29,887 -5.80(-3.23%)
Nov 07, 2006 180.00 180.50 178.76 179.50 68,186 +0.05(+0.03%)
Nov 06, 2006 172.99 180.09 171.00 179.45 100,381 +7.70(+4.48%)
Nov 03, 2006 175.01 175.01 163.04 171.75 74,551 -6.70(-3.75%)
Nov 02, 2006 178.00 179.00 174.05 178.45 58,190 +3.00(+1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.