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 30, 2009 398.00 398.00 381.37 387.07 64,566 +10.17(+2.70%)
Oct 29, 2009 377.77 378.82 369.12 376.90 59,348 +4.35(+1.17%)
Oct 28, 2009 365.00 376.17 365.00 372.55 48,171 +5.78(+1.58%)
Oct 27, 2009 372.61 376.78 366.77 366.77 48,578 -5.84(-1.57%)
Oct 26, 2009 373.52 378.43 372.40 372.61 41,186 -0.65(-0.17%)
Oct 23, 2009 376.79 376.00 373.19 373.26 70,869 -4.22(-1.12%)
Oct 22, 2009 369.85 377.48 365.10 377.48 76,802 +3.69(+0.99%)
Oct 21, 2009 381.09 383.49 373.55 373.79 92,081 -7.30(-1.92%)
Oct 20, 2009 384.20 382.19 375.43 381.09 47,145 -3.11(-0.81%)
Oct 19, 2009 386.25 389.69 382.45 384.20 15,297 -3.59(-0.93%)
Oct 16, 2009 388.56 390.00 385.00 387.79 24,369 +2.69(+0.70%)
Oct 15, 2009 388.00 388.00 384.85 385.10 20,631 -2.90(-0.75%)
Oct 14, 2009 379.50 388.00 375.19 388.00 37,412 +11.29(+3.00%)
Oct 13, 2009 373.00 377.15 367.56 376.71 42,441 -5.69(-1.49%)
Oct 09, 2009 390.70 390.70 378.51 382.40 32,432 -4.35(-1.12%)
Oct 08, 2009 382.50 388.94 381.99 386.75 27,945 +3.86(+1.01%)
Oct 07, 2009 388.06 389.30 379.16 382.89 26,380 -4.61(-1.19%)
Oct 06, 2009 386.10 391.29 384.10 387.50 40,916 +1.91(+0.50%)
Oct 05, 2009 389.75 391.00 382.63 385.59 30,663 -4.41(-1.13%)
Oct 02, 2009 384.00 390.00 374.63 390.00 51,612 +1.14(+0.29%)
Oct 01, 2009 398.11 398.11 383.48 388.86 67,184 -8.87(-2.23%)
Sep 30, 2009 411.15 411.50 397.00 397.73 116,460 -14.77(-3.58%)
Sep 29, 2009 411.50 416.40 411.30 412.50 47,018 +0.53(+0.13%)
Sep 28, 2009 393.01 411.97 393.01 411.97 26,197 +18.97(+4.83%)
Sep 25, 2009 395.51 400.81 392.02 393.00 39,010 -6.89(-1.72%)
Sep 24, 2009 404.20 406.00 394.27 399.89 30,343 -3.01(-0.75%)
Sep 23, 2009 404.75 406.62 402.00 402.90 22,792 -2.02(-0.50%)
Sep 22, 2009 403.50 407.16 395.65 404.92 42,750 +5.51(+1.38%)
Sep 21, 2009 397.49 403.26 397.00 399.41 23,172 +1.41(+0.35%)
Sep 18, 2009 397.73 401.18 394.72 398.00 44,534 +2.00(+0.51%)
Sep 17, 2009 395.84 398.53 389.82 396.00 48,979 -0.80(-0.20%)
Sep 16, 2009 390.00 396.80 387.00 396.80 48,064 +8.00(+2.06%)
Sep 15, 2009 388.00 389.21 383.50 388.80 46,514 +3.80(+0.99%)
Sep 14, 2009 372.11 401.60 371.00 385.00 354,680 +14.00(+3.77%)
Sep 11, 2009 377.60 377.60 369.60 371.00 50,611 -3.60(-0.96%)
Sep 10, 2009 367.02 374.60 365.00 374.60 24,895 +7.58(+2.07%)
Sep 09, 2009 367.51 370.25 365.72 367.02 36,059 -2.73(-0.74%)
Sep 08, 2009 372.00 372.04 364.64 369.75 72,671 -8.18(-2.16%)
Sep 04, 2009 376.52 377.93 371.81 377.93 33,493 +1.41(+0.37%)
Sep 03, 2009 360.00 379.24 359.00 376.52 56,530 +20.72(+5.82%)
Sep 02, 2009 361.00 365.00 355.64 355.80 35,117 -7.72(-2.12%)
Sep 01, 2009 368.47 371.00 363.52 363.52 25,154 -8.66(-2.33%)
Aug 31, 2009 370.93 372.92 368.49 372.18 34,423 +1.57(+0.42%)
Aug 28, 2009 370.50 373.14 366.48 370.61 35,371 +0.11(+0.03%)
Aug 27, 2009 369.99 370.50 367.11 370.50 63,271 +0.50(+0.14%)
Aug 26, 2009 367.84 372.49 366.18 370.00 22,751 +2.16(+0.59%)
Aug 25, 2009 369.00 370.43 365.00 367.84 38,282 +0.85(+0.23%)
Aug 24, 2009 370.00 374.00 366.50 366.99 31,214 -2.21(-0.60%)
Aug 21, 2009 363.41 369.34 360.93 369.20 45,776 +5.90(+1.62%)
Aug 20, 2009 364.55 372.27 363.30 363.30 39,875 -1.25(-0.34%)
Aug 19, 2009 366.99 369.21 364.55 364.55 36,928 -3.25(-0.88%)
Aug 18, 2009 371.01 371.35 365.87 367.80 32,973 -2.45(-0.66%)
Aug 17, 2009 376.24 377.20 367.41 370.25 35,572 -8.00(-2.12%)
Aug 14, 2009 367.00 385.01 364.74 378.25 70,480 +16.25(+4.49%)
Aug 13, 2009 359.00 366.48 355.00 362.00 41,399 +3.91(+1.09%)
Aug 12, 2009 353.00 358.09 350.50 358.09 41,187 +7.42(+2.12%)
Aug 11, 2009 341.78 353.71 341.78 350.67 40,228 +8.67(+2.54%)
Aug 10, 2009 330.90 345.69 330.90 342.00 41,938 +6.25(+1.86%)
Aug 07, 2009 330.00 337.65 329.12 335.75 39,799 +3.55(+1.07%)
Aug 06, 2009 335.00 337.00 328.25 332.20 31,592 -2.80(-0.84%)
Aug 05, 2009 329.69 335.00 328.28 335.00 26,954 +7.16(+2.18%)
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.