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

Fairfax Financial Holdings Limited (TSX: FFH )

1,550.00 -0.89 (-0.06%)
Streaming Delayed Price Updated: 4:00 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, 2012 417.26 418.57 403.65 407.00 18,657 -9.50(-2.28%)
Jan 30, 2012 409.88 417.00 409.88 416.50 14,819 +5.99(+1.46%)
Jan 27, 2012 418.66 420.53 407.31 410.51 40,910 -7.14(-1.71%)
Jan 26, 2012 424.07 425.80 417.55 417.65 9,140 -4.62(-1.09%)
Jan 25, 2012 422.57 425.00 420.58 422.27 27,420 +0.77(+0.18%)
Jan 24, 2012 421.27 424.99 417.38 421.50 8,661 +0.23(+0.05%)
Jan 23, 2012 418.00 421.27 415.00 421.27 13,166 +6.78(+1.64%)
Jan 20, 2012 422.00 422.75 414.00 414.49 22,408 -4.51(-1.08%)
Jan 19, 2012 428.32 428.32 417.25 419.00 29,366 -10.37(-2.42%)
Jan 18, 2012 421.83 430.49 420.00 429.37 33,118 +9.99(+2.38%)
Jan 17, 2012 428.00 428.00 416.00 419.38 23,649 -12.61(-2.92%)
Jan 16, 2012 428.57 431.99 428.57 431.99 4,082 +2.42(+0.56%)
Jan 13, 2012 429.87 430.00 428.76 429.57 9,033 -0.41(-0.10%)
Jan 12, 2012 430.00 430.00 428.36 429.98 7,700 -1.59(-0.37%)
Jan 11, 2012 428.75 431.57 425.51 431.57 12,792 +1.08(+0.25%)
Jan 10, 2012 427.10 432.20 427.10 430.49 23,718 +3.41(+0.80%)
Jan 09, 2012 428.29 437.50 426.05 427.08 23,641 -2.91(-0.68%)
Jan 06, 2012 427.00 431.29 425.00 429.99 40,498 -0.01(-0.00%)
Jan 05, 2012 431.94 433.54 428.90 430.00 26,860 +0.77(+0.18%)
Jan 04, 2012 437.96 437.96 426.00 429.23 17,555 -7.78(-1.78%)
Dec 30, 2011 427.80 442.00 427.80 437.01 15,377 +6.45(+1.50%)
Dec 29, 2011 434.00 435.00 428.93 430.56 23,850 -3.44(-0.79%)
Dec 28, 2011 432.50 434.99 424.00 434.00 25,424 +0.62(+0.14%)
Dec 23, 2011 430.40 433.38 433.38 433.38 23,983 +3.39(+0.79%)
Dec 21, 2011 430.01 430.01 424.98 429.99 9,555 +2.49(+0.58%)
Dec 20, 2011 420.00 430.94 419.01 427.50 23,058 +9.52(+2.28%)
Dec 19, 2011 424.99 424.99 417.98 417.98 17,521 -7.43(-1.75%)
Dec 16, 2011 419.95 425.41 414.27 425.41 44,171 +6.88(+1.64%)
Dec 15, 2011 414.75 420.00 414.71 418.53 20,465 +4.57(+1.10%)
Dec 14, 2011 414.09 414.18 406.00 413.96 11,557 -0.43(-0.10%)
Dec 13, 2011 415.00 421.65 411.00 414.39 23,334 -4.29(-1.02%)
Dec 12, 2011 406.01 418.68 406.00 418.68 18,506 +16.67(+4.15%)
Dec 09, 2011 410.62 416.92 402.01 402.01 24,913 -4.09(-1.01%)
Dec 08, 2011 411.76 415.00 404.00 406.10 79,194 -7.35(-1.78%)
Dec 07, 2011 416.58 416.58 412.78 413.45 13,818 -4.55(-1.09%)
Dec 06, 2011 422.00 426.00 418.00 418.00 24,117 -3.50(-0.83%)
Dec 05, 2011 418.00 425.00 418.00 421.50 10,631 +5.54(+1.33%)
Dec 02, 2011 411.99 422.00 409.12 415.96 12,575 +3.94(+0.96%)
Dec 01, 2011 417.00 418.94 412.02 412.02 22,949 -4.98(-1.19%)
Nov 30, 2011 417.03 417.50 415.27 417.00 24,398 +0.25(+0.06%)
Nov 29, 2011 421.02 423.00 416.20 416.75 22,753 -2.75(-0.66%)
Nov 28, 2011 421.99 427.01 419.04 419.50 25,775 +1.09(+0.26%)
Nov 25, 2011 417.01 420.24 417.01 418.41 6,128 -0.58(-0.14%)
Nov 24, 2011 424.99 428.00 416.11 418.99 5,338 -2.33(-0.55%)
Nov 23, 2011 424.00 428.50 421.01 421.32 13,021 -2.68(-0.63%)
Nov 22, 2011 428.26 430.25 422.00 424.00 8,058 -2.72(-0.64%)
Nov 21, 2011 424.70 428.60 420.57 426.72 14,888 +5.25(+1.25%)
Nov 18, 2011 426.01 432.00 418.81 421.47 17,352 -3.87(-0.91%)
Nov 17, 2011 433.29 433.29 424.80 425.34 11,412 -7.96(-1.84%)
Nov 16, 2011 428.30 433.30 428.30 433.30 13,533 +3.82(+0.89%)
Nov 15, 2011 425.00 431.86 425.00 429.48 11,516 +5.47(+1.29%)
Nov 14, 2011 424.23 427.61 423.10 424.01 12,708 +1.05(+0.25%)
Nov 11, 2011 419.00 424.00 419.00 422.96 7,024 +7.96(+1.92%)
Nov 10, 2011 424.99 427.00 415.00 415.00 9,454 -11.00(-2.58%)
Nov 09, 2011 421.00 427.50 418.78 426.00 10,548 +3.00(+0.71%)
Nov 08, 2011 425.00 429.00 420.49 423.00 12,240 -2.00(-0.47%)
Nov 07, 2011 420.55 425.38 420.00 425.00 8,103 +1.00(+0.24%)
Nov 04, 2011 422.68 427.30 422.68 424.00 6,414 -1.98(-0.46%)
Nov 03, 2011 424.00 431.10 422.84 425.98 16,039 -1.87(-0.44%)
Nov 02, 2011 425.00 427.85 422.00 427.85 19,013 +2.85(+0.67%)
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.