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

Fairfax Financial Holdings Limited (TSX: FFH )

1,548.89 -2.00 (-0.13%)
Streaming Delayed Price Updated: 3:34 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 31, 2016 694.30 695.87 683.87 686.95 29,416 -7.35(-1.06%)
Oct 28, 2016 702.25 706.61 692.00 694.30 26,710 -8.77(-1.25%)
Oct 27, 2016 705.50 708.72 700.00 703.07 30,159 -2.43(-0.34%)
Oct 26, 2016 707.60 708.04 703.45 705.50 19,834 +1.00(+0.14%)
Oct 25, 2016 705.00 707.35 702.00 704.50 29,583 -2.40(-0.34%)
Oct 24, 2016 716.25 716.26 705.80 706.90 17,268 -8.28(-1.16%)
Oct 21, 2016 718.01 723.95 713.00 715.18 14,686 -1.61(-0.22%)
Oct 20, 2016 729.37 730.07 716.16 716.79 27,871 -15.17(-2.07%)
Oct 19, 2016 729.49 736.01 726.40 731.96 19,348 +4.36(+0.60%)
Oct 18, 2016 730.36 734.09 722.68 727.60 38,940 +0.99(+0.14%)
Oct 17, 2016 724.41 727.79 723.00 726.61 23,339 +6.34(+0.88%)
Oct 14, 2016 721.01 730.39 719.58 720.27 21,366 -1.32(-0.18%)
Oct 13, 2016 731.42 736.20 717.00 721.59 28,936 -12.17(-1.66%)
Oct 12, 2016 728.79 738.00 728.79 733.76 24,460 +4.97(+0.68%)
Oct 11, 2016 727.00 733.70 721.54 728.79 31,582 +1.48(+0.20%)
Oct 07, 2016 727.31 727.31 727.31 0 -0.15(-0.02%)
Oct 06, 2016 752.01 752.01 725.00 727.46 35,018 -26.63(-3.53%)
Oct 05, 2016 752.81 755.37 750.01 754.09 27,798 +1.28(+0.17%)
Oct 04, 2016 765.00 765.00 752.00 752.81 26,025 -9.64(-1.26%)
Oct 03, 2016 768.72 777.45 759.60 762.45 17,539 -6.27(-0.82%)
Sep 30, 2016 752.15 774.90 749.00 768.72 84,398 +13.33(+1.76%)
Sep 29, 2016 756.00 760.70 750.00 755.39 23,369 -0.84(-0.11%)
Sep 28, 2016 758.76 760.00 753.00 756.23 14,968 -3.62(-0.48%)
Sep 27, 2016 744.44 762.88 744.44 759.85 42,147 +17.85(+2.41%)
Sep 26, 2016 750.00 750.00 742.00 742.00 29,236 -8.00(-1.07%)
Sep 23, 2016 758.95 761.42 745.00 750.00 27,653 -8.95(-1.18%)
Sep 22, 2016 761.00 762.73 756.00 758.95 17,163 -2.05(-0.27%)
Sep 21, 2016 765.85 766.00 758.55 761.00 25,448 -3.92(-0.51%)
Sep 20, 2016 750.00 766.66 750.00 764.92 32,874 +14.92(+1.99%)
Sep 19, 2016 751.89 754.43 748.88 750.00 26,191 -0.31(-0.04%)
Sep 16, 2016 748.00 758.30 740.49 750.31 58,053 +8.31(+1.12%)
Sep 15, 2016 738.23 755.00 738.23 742.00 33,935 +2.65(+0.36%)
Sep 14, 2016 744.49 751.09 736.11 739.35 28,203 -4.65(-0.62%)
Sep 13, 2016 731.20 747.06 730.34 744.00 42,645 +14.55(+1.99%)
Sep 12, 2016 743.03 745.92 729.45 729.45 25,327 -14.96(-2.01%)
Sep 09, 2016 756.90 756.90 743.58 744.41 26,634 -12.47(-1.65%)
Sep 08, 2016 758.99 760.50 751.89 756.88 24,260 -0.56(-0.07%)
Sep 07, 2016 746.19 761.20 746.19 757.44 36,262 +11.25(+1.51%)
Sep 06, 2016 747.67 753.01 740.96 746.19 36,690 -1.48(-0.20%)
Sep 02, 2016 747.67 747.67 747.67 0 -6.33(-0.84%)
Sep 01, 2016 738.34 757.20 737.66 754.00 41,310 +11.78(+1.59%)
Aug 31, 2016 742.97 746.20 735.00 742.22 89,463 +1.71(+0.23%)
Aug 30, 2016 744.40 745.20 740.00 740.51 25,675 -6.18(-0.83%)
Aug 29, 2016 729.00 746.69 729.00 746.69 25,519 +21.80(+3.01%)
Aug 26, 2016 718.01 727.00 717.01 724.89 13,996 +5.52(+0.77%)
Aug 25, 2016 722.25 722.25 713.00 719.37 18,875 -2.83(-0.39%)
Aug 24, 2016 715.00 722.20 712.23 722.20 20,250 +6.20(+0.87%)
Aug 23, 2016 715.06 717.93 708.75 716.00 34,469 -1.25(-0.17%)
Aug 22, 2016 725.20 728.19 713.03 717.25 23,185 -5.75(-0.80%)
Aug 19, 2016 725.42 727.00 719.00 723.00 18,591 -2.01(-0.28%)
Aug 18, 2016 730.04 730.75 725.01 725.01 12,167 -4.74(-0.65%)
Aug 17, 2016 731.60 731.60 728.00 729.75 14,636 -0.25(-0.03%)
Aug 16, 2016 730.05 732.72 725.00 730.00 16,463 -2.18(-0.30%)
Aug 15, 2016 734.19 736.00 727.83 732.18 14,524 -1.61(-0.22%)
Aug 12, 2016 730.60 735.14 726.99 733.79 17,112 +4.66(+0.64%)
Aug 11, 2016 723.85 734.91 722.76 729.13 19,508 +7.39(+1.02%)
Aug 10, 2016 721.16 725.17 717.98 721.74 21,016 +0.35(+0.05%)
Aug 09, 2016 727.14 728.17 717.81 721.39 35,218 -3.24(-0.45%)
Aug 08, 2016 728.00 729.17 718.45 724.63 29,562 -0.94(-0.13%)
Aug 05, 2016 717.17 729.99 716.00 725.57 25,526 +10.57(+1.48%)
Aug 04, 2016 708.71 719.00 705.50 715.00 34,817 +10.00(+1.42%)
Aug 03, 2016 703.74 705.01 700.00 705.00 24,178 -0.50(-0.07%)
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.