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

Fairfax Financial Holdings Limited (TSX: FFH )

1,561.81 +5.47 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2008 336.74 355.86 330.10 331.00 83,827 +10.00(+3.12%)
Oct 30, 2008 318.00 321.00 313.07 321.00 31,147 -1.00(-0.31%)
Oct 29, 2008 315.00 322.00 311.74 322.00 40,098 +0.00(+0.00%)
Oct 28, 2008 326.11 331.99 311.87 322.00 82,968 -3.70(-1.14%)
Oct 27, 2008 326.00 332.57 325.00 325.70 39,094 -6.30(-1.90%)
Oct 24, 2008 320.00 332.30 318.50 332.00 76,833 +12.00(+3.75%)
Oct 23, 2008 330.81 335.00 315.72 320.00 60,011 -10.00(-3.03%)
Oct 22, 2008 338.99 344.99 330.00 330.00 63,121 -8.99(-2.65%)
Oct 21, 2008 343.39 346.99 334.71 338.99 84,492 -5.01(-1.46%)
Oct 20, 2008 347.50 351.96 342.50 344.00 90,048 +0.00(+0.00%)
Oct 17, 2008 339.99 351.89 335.00 344.00 117,800 +4.00(+1.18%)
Oct 16, 2008 341.00 347.00 337.87 340.00 53,813 -1.00(-0.29%)
Oct 15, 2008 333.00 350.21 333.00 341.00 58,438 +12.94(+3.94%)
Oct 14, 2008 334.00 335.55 319.00 328.06 56,631 +9.06(+2.84%)
Oct 10, 2008 311.00 331.04 305.00 319.00 90,299 +11.09(+3.60%)
Oct 09, 2008 334.99 334.99 303.85 307.91 79,238 -13.19(-4.11%)
Oct 08, 2008 324.50 330.00 318.20 321.10 27,814 -9.51(-2.88%)
Oct 07, 2008 342.00 342.00 328.96 330.61 33,455 -7.81(-2.31%)
Oct 06, 2008 330.34 353.00 324.00 338.42 82,317 +14.42(+4.45%)
Oct 03, 2008 360.01 360.01 324.00 324.00 108,552 -33.00(-9.24%)
Oct 02, 2008 350.01 365.00 347.01 357.00 81,490 +9.00(+2.59%)
Oct 01, 2008 339.17 377.00 338.54 348.00 495,352 +6.86(+2.01%)
Sep 30, 2008 315.00 350.00 308.00 341.14 98,137 +26.14(+8.30%)
Sep 29, 2008 312.45 322.00 309.47 315.00 74,907 -2.01(-0.63%)
Sep 26, 2008 292.02 318.75 292.02 317.01 41,667 +18.26(+6.11%)
Sep 25, 2008 292.00 313.64 290.80 298.75 186,770 +1.75(+0.59%)
Sep 24, 2008 329.99 330.00 297.00 297.00 176,379 -40.00(-11.87%)
Sep 23, 2008 333.00 340.00 310.01 337.00 563,013 +17.00(+5.31%)
Sep 22, 2008 279.99 338.97 279.99 320.00 557,568 +25.00(+8.47%)
Sep 19, 2008 246.59 295.00 245.42 295.00 151,849 +49.13(+19.98%)
Sep 18, 2008 239.72 247.67 239.72 245.87 51,955 +1.97(+0.81%)
Sep 17, 2008 247.00 251.55 236.06 243.90 66,884 -6.10(-2.44%)
Sep 16, 2008 233.00 260.07 232.00 250.00 127,344 +13.79(+5.84%)
Sep 15, 2008 224.11 238.11 223.20 236.21 54,344 +8.96(+3.94%)
Sep 12, 2008 231.00 233.09 224.41 227.25 43,646 -8.75(-3.71%)
Sep 11, 2008 230.70 236.00 229.50 236.00 26,665 +5.86(+2.55%)
Sep 10, 2008 231.99 234.74 229.64 230.14 58,988 -0.16(-0.07%)
Sep 09, 2008 226.00 234.64 226.00 230.30 38,149 +3.79(+1.67%)
Sep 08, 2008 226.00 230.29 226.00 226.51 31,933 +0.01(+0.00%)
Sep 05, 2008 228.03 229.52 226.00 226.50 26,584 -3.51(-1.53%)
Sep 04, 2008 226.24 231.25 225.20 230.01 32,867 +3.76(+1.66%)
Sep 03, 2008 227.10 230.00 224.00 226.25 31,652 -0.85(-0.37%)
Sep 02, 2008 231.99 234.18 227.10 227.10 37,960 -5.90(-2.53%)
Aug 29, 2008 228.15 233.00 227.62 233.00 49,816 +2.59(+1.12%)
Aug 28, 2008 231.76 231.76 227.09 230.41 48,865 +1.91(+0.84%)
Aug 27, 2008 222.00 229.24 222.00 228.50 49,112 +4.24(+1.89%)
Aug 26, 2008 235.50 236.95 221.94 224.26 45,640 -11.24(-4.77%)
Aug 25, 2008 236.02 238.46 234.00 235.50 42,722 +1.20(+0.51%)
Aug 22, 2008 234.75 236.01 233.50 234.30 28,971 +1.80(+0.77%)
Aug 21, 2008 235.67 236.33 231.61 232.50 46,573 -3.29(-1.40%)
Aug 20, 2008 239.29 240.92 235.00 235.79 39,087 -2.71(-1.14%)
Aug 19, 2008 248.99 248.99 238.50 238.50 33,784 -7.60(-3.09%)
Aug 18, 2008 246.00 247.21 242.66 246.10 24,517 -2.35(-0.95%)
Aug 15, 2008 250.01 252.56 246.47 248.45 18,723 -4.05(-1.60%)
Aug 14, 2008 242.01 254.43 242.01 252.50 27,784 +9.34(+3.84%)
Aug 13, 2008 243.99 246.50 241.28 243.16 34,888 +1.66(+0.69%)
Aug 12, 2008 249.16 251.06 241.10 241.50 37,005 -9.40(-3.75%)
Aug 11, 2008 253.00 254.98 249.49 250.90 38,591 -1.35(-0.54%)
Aug 08, 2008 251.04 254.43 251.04 252.25 35,783 +2.49(+1.00%)
Aug 07, 2008 253.00 253.63 249.76 249.76 49,259 -1.94(-0.77%)
Aug 06, 2008 251.84 253.00 249.38 251.70 62,006 -1.55(-0.61%)
Aug 05, 2008 257.99 258.00 249.93 253.25 40,511 -5.75(-2.22%)
Aug 04, 2008 262.30 262.30 252.63 259.00 37,184 +0.00(+0.00%)
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.