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

Fairfax Financial Holdings Limited (TSX: FFH )

1,557.91 +7.02 (+0.45%)
Streaming Delayed Price Updated: 12:30 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 (%)
Oct 29, 2010 410.58 417.19 410.58 417.19 16,910 +3.26(+0.79%)
Oct 28, 2010 410.00 415.09 404.00 413.93 19,030 +5.57(+1.36%)
Oct 27, 2010 413.00 415.00 408.36 408.36 24,280 -6.17(-1.49%)
Oct 25, 2010 416.00 416.99 414.53 414.53 65,869 -1.47(-0.35%)
Oct 22, 2010 418.40 418.40 415.65 416.00 14,837 +0.33(+0.08%)
Oct 21, 2010 418.37 418.50 415.67 415.67 16,840 -2.92(-0.70%)
Oct 20, 2010 417.99 418.70 416.00 418.59 5,845 +1.09(+0.26%)
Oct 19, 2010 417.69 418.70 415.90 417.50 33,493 +0.00(+0.00%)
Oct 18, 2010 416.73 420.01 416.73 417.50 28,717 +0.75(+0.18%)
Oct 15, 2010 418.00 418.00 416.00 416.75 17,883 -0.80(-0.19%)
Oct 14, 2010 416.99 419.24 416.05 417.55 31,839 +2.45(+0.59%)
Oct 13, 2010 415.10 417.15 414.42 415.10 31,003 +0.33(+0.08%)
Oct 12, 2010 418.22 418.22 414.77 414.77 17,850 -1.59(-0.38%)
Oct 08, 2010 420.47 420.47 416.36 416.36 14,572 -4.12(-0.98%)
Oct 07, 2010 414.00 420.48 414.00 420.48 23,190 +6.48(+1.57%)
Oct 06, 2010 413.90 414.04 412.96 414.00 7,826 +0.00(+0.00%)
Oct 05, 2010 415.51 416.62 413.75 414.00 41,353 -1.10(-0.26%)
Oct 04, 2010 418.74 420.97 415.10 415.10 19,177 -3.40(-0.81%)
Oct 01, 2010 420.59 420.59 417.60 418.50 10,945 -0.50(-0.12%)
Sep 30, 2010 417.13 419.00 417.00 419.00 14,637 +0.29(+0.07%)
Sep 29, 2010 417.49 418.95 416.44 418.71 23,311 +0.71(+0.17%)
Sep 28, 2010 419.98 420.06 415.74 418.00 16,901 +0.82(+0.20%)
Sep 27, 2010 416.98 419.96 415.10 417.18 22,988 -0.33(-0.08%)
Sep 24, 2010 415.51 418.50 415.50 417.51 22,834 +0.50(+0.12%)
Sep 23, 2010 410.99 417.75 410.99 417.01 18,197 +6.01(+1.46%)
Sep 22, 2010 409.90 412.49 407.86 411.00 20,205 +1.50(+0.37%)
Sep 21, 2010 411.46 411.46 406.53 409.50 14,748 -0.23(-0.06%)
Sep 20, 2010 405.99 410.57 404.00 409.73 17,745 +8.53(+2.13%)
Sep 17, 2010 413.42 414.28 400.01 401.20 44,666 -8.05(-1.97%)
Sep 15, 2010 418.27 418.42 409.05 409.25 18,299 -9.46(-2.26%)
Sep 14, 2010 421.79 421.88 417.00 418.71 10,594 -3.74(-0.89%)
Sep 13, 2010 421.76 425.00 417.23 422.45 22,619 +0.45(+0.11%)
Sep 10, 2010 417.55 423.56 417.00 422.00 31,261 +3.52(+0.84%)
Sep 09, 2010 419.46 421.00 416.43 418.48 23,182 +0.98(+0.23%)
Sep 08, 2010 422.00 425.00 416.28 417.50 27,222 -7.50(-1.76%)
Sep 07, 2010 417.50 425.00 417.49 425.00 25,351 +5.20(+1.24%)
Sep 03, 2010 420.50 421.00 418.25 419.80 9,174 +1.28(+0.31%)
Sep 02, 2010 420.96 420.97 416.25 418.52 37,229 -3.57(-0.85%)
Sep 01, 2010 421.89 425.25 416.25 422.09 51,372 -0.80(-0.19%)
Aug 31, 2010 412.70 422.89 412.70 422.89 52,542 +8.44(+2.04%)
Aug 30, 2010 411.39 414.45 410.00 414.45 35,370 +3.06(+0.74%)
Aug 27, 2010 412.07 413.99 410.00 411.39 17,487 -2.59(-0.63%)
Aug 26, 2010 411.99 413.98 410.82 413.98 18,996 +3.68(+0.90%)
Aug 25, 2010 413.45 414.01 409.76 410.30 10,039 -2.70(-0.65%)
Aug 24, 2010 413.98 413.99 405.01 413.00 13,983 -1.15(-0.28%)
Aug 23, 2010 413.90 414.50 411.99 414.15 11,982 +2.15(+0.52%)
Aug 20, 2010 414.57 415.00 410.60 412.00 58,897 -1.03(-0.25%)
Aug 19, 2010 406.89 414.50 406.89 413.03 59,667 +7.52(+1.85%)
Aug 18, 2010 404.80 406.83 404.00 405.51 16,629 +2.51(+0.62%)
Aug 17, 2010 404.39 405.17 402.36 403.00 13,878 -0.66(-0.16%)
Aug 16, 2010 400.69 403.89 400.00 403.66 8,768 +3.66(+0.92%)
Aug 13, 2010 392.11 403.50 392.11 400.00 12,284 +8.00(+2.04%)
Aug 12, 2010 403.00 409.94 392.00 392.00 16,339 -11.00(-2.73%)
Aug 11, 2010 412.09 414.00 401.02 403.00 27,182 -9.10(-2.21%)
Aug 10, 2010 413.98 416.77 408.80 412.10 22,553 -4.80(-1.15%)
Aug 09, 2010 416.49 417.70 414.60 416.90 132,633 +0.61(+0.15%)
Aug 06, 2010 418.88 418.88 413.65 416.29 64,260 -2.71(-0.65%)
Aug 05, 2010 412.00 419.49 411.02 419.00 39,686 +5.20(+1.26%)
Aug 04, 2010 411.48 415.00 411.44 413.80 35,851 +1.73(+0.42%)
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.