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, 2014 513.08 514.93 501.90 514.93 42,553 +6.46(+1.27%)
Oct 30, 2014 511.35 511.35 507.78 508.47 7,830 -1.24(-0.24%)
Oct 29, 2014 503.76 510.85 503.37 509.71 10,630 +6.33(+1.26%)
Oct 28, 2014 507.99 507.99 503.36 503.38 10,736 -2.87(-0.57%)
Oct 27, 2014 510.68 510.68 504.00 506.25 10,006 -4.43(-0.87%)
Oct 24, 2014 504.00 514.00 504.00 510.68 39,953 +5.69(+1.13%)
Oct 23, 2014 508.26 511.50 501.55 504.99 19,582 -4.17(-0.82%)
Oct 22, 2014 506.66 513.72 504.02 509.16 26,014 +2.49(+0.49%)
Oct 21, 2014 502.50 511.95 501.62 506.67 38,317 +4.67(+0.93%)
Oct 20, 2014 501.72 505.63 501.72 502.00 12,489 +0.98(+0.20%)
Oct 17, 2014 504.01 507.30 498.00 501.02 24,715 -1.50(-0.30%)
Oct 16, 2014 499.69 504.70 499.14 502.52 111,558 +2.82(+0.56%)
Oct 15, 2014 515.00 519.00 498.99 499.70 42,109 -14.74(-2.87%)
Oct 14, 2014 510.00 514.95 509.03 514.44 29,036 +5.46(+1.07%)
Oct 10, 2014 508.98 508.98 508.98 0 -5.00(-0.97%)
Oct 09, 2014 511.21 513.98 508.69 513.98 18,742 +5.04(+0.99%)
Oct 08, 2014 504.98 508.94 503.00 508.94 19,284 +5.54(+1.10%)
Oct 07, 2014 504.27 507.45 503.40 503.40 37,181 -0.89(-0.18%)
Oct 06, 2014 501.97 508.29 501.76 504.29 32,600 +1.82(+0.36%)
Oct 03, 2014 500.99 505.40 500.88 502.47 22,126 +2.19(+0.44%)
Oct 02, 2014 499.81 503.49 496.93 500.28 24,693 +3.28(+0.66%)
Oct 01, 2014 500.04 500.23 496.40 497.00 20,150 -4.79(-0.95%)
Sep 30, 2014 497.00 501.79 497.00 501.79 22,737 +4.93(+0.99%)
Sep 29, 2014 501.46 502.00 495.00 496.86 34,179 -3.66(-0.73%)
Sep 26, 2014 501.56 501.56 498.32 500.52 22,837 +0.62(+0.12%)
Sep 25, 2014 501.77 503.00 499.62 499.90 30,306 -0.53(-0.11%)
Sep 24, 2014 503.00 504.21 499.04 500.43 25,991 +0.09(+0.02%)
Sep 23, 2014 495.61 502.99 495.59 500.34 17,035 +4.34(+0.87%)
Sep 22, 2014 493.39 498.42 491.20 496.00 18,788 +6.00(+1.22%)
Sep 19, 2014 494.40 494.60 490.00 490.00 34,165 -3.59(-0.73%)
Sep 18, 2014 496.27 497.74 491.71 493.59 12,321 -2.98(-0.60%)
Sep 17, 2014 503.47 504.56 495.00 496.57 16,955 -3.28(-0.66%)
Sep 16, 2014 500.79 502.00 497.35 499.85 22,662 +0.58(+0.12%)
Sep 15, 2014 502.90 502.90 498.52 499.27 15,815 -5.71(-1.13%)
Sep 12, 2014 503.54 505.75 504.00 504.98 12,685 +0.71(+0.14%)
Sep 11, 2014 508.00 508.81 503.68 504.27 10,585 -2.18(-0.43%)
Sep 10, 2014 501.83 506.90 501.18 506.45 18,990 +4.52(+0.90%)
Sep 09, 2014 507.75 507.75 500.92 501.93 36,291 -2.76(-0.55%)
Sep 08, 2014 500.28 506.90 499.50 504.69 40,717 +5.76(+1.15%)
Sep 05, 2014 501.89 503.39 497.98 498.93 59,132 +0.93(+0.19%)
Sep 04, 2014 500.00 503.00 496.18 498.00 34,078 -2.00(-0.40%)
Sep 03, 2014 504.55 505.50 500.00 500.00 20,014 -1.68(-0.33%)
Sep 02, 2014 502.12 507.98 500.14 501.68 9,253 +0.67(+0.13%)
Aug 29, 2014 501.01 501.01 501.01 0 +3.62(+0.73%)
Aug 28, 2014 503.02 507.00 493.91 497.39 29,784 -7.51(-1.49%)
Aug 27, 2014 510.00 510.00 503.59 504.90 16,991 -3.38(-0.66%)
Aug 26, 2014 502.57 512.34 502.57 508.28 25,347 +6.69(+1.33%)
Aug 25, 2014 506.69 501.37 501.59 14,520 -3.41(-0.68%)
Aug 22, 2014 505.47 508.41 500.57 505.00 16,337 -1.75(-0.35%)
Aug 21, 2014 502.00 512.98 502.00 506.75 16,632 +5.85(+1.17%)
Aug 20, 2014 500.00 500.00 500.00 500.90 14,561 +0.96(+0.19%)
Aug 19, 2014 502.00 498.00 499.94 16,897 -0.06(-0.01%)
Aug 18, 2014 506.74 506.74 499.35 500.00 18,625 -5.74(-1.13%)
Aug 15, 2014 508.00 508.25 500.00 505.74 21,118 -1.47(-0.29%)
Aug 14, 2014 509.18 503.75 507.21 16,572 +0.21(+0.04%)
Aug 13, 2014 511.50 511.86 506.00 507.00 8,097 -2.51(-0.49%)
Aug 12, 2014 511.68 511.68 509.51 509.51 3,739 -0.48(-0.09%)
Aug 11, 2014 509.72 513.02 508.96 509.99 50,511 -0.58(-0.11%)
Aug 08, 2014 508.00 510.57 506.00 510.57 51,310 +4.58(+0.91%)
Aug 07, 2014 509.14 513.00 502.00 505.99 24,724 -3.79(-0.74%)
Aug 06, 2014 510.00 518.00 508.35 509.78 42,606 +0.53(+0.10%)
Aug 05, 2014 519.24 527.58 503.85 509.25 42,160 -8.75(-1.69%)
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.