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

Fairfax Financial Holdings Limited (TSX: FFH )

1,564.03 +14.03 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2006 178.85 180.25 176.54 179.82 37,472 +1.00(+0.56%)
Oct 30, 2006 179.10 179.88 177.25 178.82 32,677 +0.32(+0.18%)
Oct 27, 2006 177.50 180.93 177.50 178.50 50,426 -1.25(-0.70%)
Oct 26, 2006 177.00 180.00 177.00 179.75 78,718 +2.25(+1.27%)
Oct 25, 2006 177.67 178.00 176.60 177.50 88,930 +0.50(+0.28%)
Oct 24, 2006 176.00 178.50 174.50 177.00 15,701 -0.20(-0.11%)
Oct 23, 2006 176.64 178.12 176.00 177.20 61,918 +1.12(+0.64%)
Oct 20, 2006 177.99 178.34 174.67 176.08 17,248 -2.11(-1.18%)
Oct 19, 2006 171.00 179.00 171.00 178.19 51,027 +4.94(+2.85%)
Oct 18, 2006 169.00 173.25 168.92 173.25 48,563 +3.75(+2.21%)
Oct 17, 2006 164.70 169.95 163.00 169.50 43,971 +4.62(+2.80%)
Oct 16, 2006 162.94 166.20 162.13 164.88 28,718 +1.65(+1.01%)
Oct 13, 2006 157.90 165.00 157.51 163.23 53,774 +5.10(+3.23%)
Oct 12, 2006 154.00 159.26 154.00 158.13 36,229 +4.13(+2.68%)
Oct 11, 2006 150.00 154.00 149.95 154.00 87,066 +2.00(+1.32%)
Oct 10, 2006 149.00 155.59 149.00 152.00 87,802 +3.84(+2.59%)
Oct 09, 2006 149.02 150.00 147.98 148.16 23,555 +0.00(+0.00%)
Oct 06, 2006 149.02 150.00 147.98 148.16 23,555 -2.54(-1.69%)
Oct 05, 2006 148.00 150.70 147.47 150.70 66,601 +1.70(+1.14%)
Oct 04, 2006 150.00 151.06 148.27 149.00 50,146 +0.00(+0.00%)
Oct 03, 2006 142.32 149.00 142.32 149.00 85,134 +7.05(+4.97%)
Oct 02, 2006 144.75 145.23 141.59 141.95 46,380 -3.08(-2.12%)
Sep 29, 2006 145.02 148.61 143.42 145.03 60,565 -0.48(-0.33%)
Sep 28, 2006 148.50 149.89 145.15 145.51 29,061 -2.04(-1.38%)
Sep 27, 2006 148.83 150.00 146.75 147.55 21,392 -1.33(-0.89%)
Sep 26, 2006 150.00 151.21 148.86 148.88 37,134 -0.04(-0.03%)
Sep 25, 2006 149.25 150.31 148.00 148.92 35,900 +0.21(+0.14%)
Sep 22, 2006 148.00 149.56 148.00 148.71 44,287 +0.49(+0.33%)
Sep 21, 2006 148.50 149.99 148.09 148.22 39,882 -1.65(-1.10%)
Sep 20, 2006 150.50 150.50 148.37 149.87 76,670 +0.32(+0.21%)
Sep 19, 2006 151.03 153.53 148.00 149.55 75,550 -3.00(-1.97%)
Sep 18, 2006 158.45 159.85 151.43 152.55 37,770 -5.90(-3.72%)
Sep 15, 2006 154.00 158.45 152.73 158.45 176,373 +5.80(+3.80%)
Sep 14, 2006 148.26 152.65 148.26 152.65 38,558 +2.90(+1.94%)
Sep 13, 2006 146.89 149.75 145.19 149.75 45,418 +2.79(+1.90%)
Sep 12, 2006 141.90 146.96 141.01 146.96 44,359 +5.46(+3.86%)
Sep 11, 2006 140.51 142.76 140.51 141.50 81,654 -0.29(-0.20%)
Sep 08, 2006 135.31 141.91 135.31 141.79 36,400 +4.04(+2.93%)
Sep 06, 2006 135.58 137.75 135.25 137.75 22,722 +1.93(+1.42%)
Sep 05, 2006 140.99 140.99 134.13 135.82 47,229 -1.20(-0.88%)
Sep 01, 2006 134.00 138.00 133.25 137.02 74,837 +3.87(+2.91%)
Aug 31, 2006 130.00 134.71 130.00 133.15 38,271 +3.50(+2.70%)
Aug 30, 2006 124.90 129.80 124.50 129.65 37,412 +5.66(+4.56%)
Aug 29, 2006 119.00 124.09 119.00 123.99 79,490 +3.32(+2.75%)
Aug 28, 2006 121.00 121.50 119.99 120.67 28,477 +0.72(+0.60%)
Aug 25, 2006 119.95 120.18 119.12 119.95 15,872 +0.00(+0.00%)
Aug 24, 2006 119.71 120.00 118.71 119.95 12,280 -0.01(-0.01%)
Aug 23, 2006 117.11 119.96 117.11 119.96 20,554 +1.81(+1.53%)
Aug 22, 2006 117.83 119.19 117.50 118.15 7,833 -0.46(-0.39%)
Aug 21, 2006 118.05 119.30 118.00 118.61 8,789 +0.15(+0.13%)
Aug 18, 2006 116.38 118.82 116.38 118.46 10,467 +1.90(+1.63%)
Aug 17, 2006 114.91 116.56 114.51 116.56 38,047 +1.38(+1.20%)
Aug 16, 2006 114.74 117.24 113.75 115.18 22,555 -0.27(-0.23%)
Aug 15, 2006 114.77 116.00 114.04 115.45 16,785 +0.73(+0.64%)
Aug 14, 2006 116.23 116.57 114.64 114.72 21,192 -1.52(-1.31%)
Aug 11, 2006 119.55 119.55 115.26 116.24 18,064 -4.03(-3.35%)
Aug 10, 2006 118.75 120.27 118.73 120.27 16,106 +0.28(+0.23%)
Aug 09, 2006 118.10 119.99 117.50 119.99 6,763 +2.00(+1.70%)
Aug 08, 2006 118.75 118.75 116.33 117.99 20,174 -2.45(-2.03%)
Aug 07, 2006 119.84 121.01 119.20 120.44 25,655 +0.00(+0.00%)
Aug 04, 2006 119.84 121.01 119.20 120.44 25,655 +0.08(+0.07%)
Aug 03, 2006 120.17 120.36 118.95 120.36 21,233 +0.24(+0.20%)
Aug 02, 2006 116.00 120.12 115.41 120.12 26,082 +3.36(+2.88%)
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.