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 (%)
Dec 31, 2009 410.00 410.00 410.00 0 -0.40(-0.10%)
Dec 30, 2009 408.51 410.61 408.51 410.40 9,413 -1.60(-0.39%)
Dec 29, 2009 414.99 414.99 410.25 412.00 16,137 -5.35(-1.28%)
Dec 24, 2009 409.79 417.35 409.79 417.35 17,415 +8.87(+2.17%)
Dec 23, 2009 392.39 409.75 392.39 408.48 43,914 +16.09(+4.10%)
Dec 22, 2009 382.00 392.63 382.00 392.39 30,358 +8.35(+2.17%)
Dec 21, 2009 382.50 385.97 379.07 384.04 27,755 -0.96(-0.25%)
Dec 18, 2009 378.49 386.00 377.00 385.00 174,677 +6.03(+1.59%)
Dec 17, 2009 372.00 378.97 369.36 378.97 34,861 +4.97(+1.33%)
Dec 16, 2009 366.01 375.77 365.69 374.00 43,940 +8.95(+2.45%)
Dec 15, 2009 365.41 367.16 364.00 365.05 30,781 -0.36(-0.10%)
Dec 14, 2009 371.99 372.95 364.25 365.41 28,976 -7.59(-2.03%)
Dec 11, 2009 373.88 374.50 368.50 373.00 41,203 -0.97(-0.26%)
Dec 10, 2009 375.96 376.69 369.62 373.97 34,858 -1.99(-0.53%)
Dec 09, 2009 379.97 379.97 372.99 375.96 29,585 -2.40(-0.63%)
Dec 08, 2009 376.09 379.77 376.09 378.36 29,371 +0.33(+0.09%)
Dec 07, 2009 375.75 378.62 373.86 378.03 24,412 +3.43(+0.92%)
Dec 04, 2009 376.25 376.25 372.47 374.60 19,110 -0.47(-0.13%)
Dec 03, 2009 371.27 377.19 371.27 375.07 25,280 +3.80(+1.02%)
Dec 02, 2009 371.27 374.50 371.27 371.27 22,703 -0.73(-0.20%)
Dec 01, 2009 376.11 377.19 371.05 372.00 30,153 -4.10(-1.09%)
Nov 30, 2009 374.00 376.10 367.13 376.10 51,615 +6.35(+1.72%)
Nov 27, 2009 366.00 372.99 365.00 369.75 17,201 +1.75(+0.48%)
Nov 26, 2009 368.13 370.02 367.00 368.00 9,225 +0.49(+0.13%)
Nov 25, 2009 376.51 376.51 367.00 367.51 60,627 -7.49(-2.00%)
Nov 24, 2009 379.01 379.75 375.00 375.00 31,003 -5.10(-1.34%)
Nov 23, 2009 385.09 387.00 379.67 380.10 27,759 -7.40(-1.91%)
Nov 20, 2009 381.11 387.95 381.11 387.50 21,084 +4.03(+1.05%)
Nov 19, 2009 380.00 386.39 378.00 383.47 38,634 +0.35(+0.09%)
Nov 18, 2009 376.00 385.50 374.59 383.12 36,833 +7.12(+1.89%)
Nov 17, 2009 370.75 380.66 367.52 376.00 35,252 +8.90(+2.42%)
Nov 16, 2009 377.00 377.00 367.10 367.10 95,269 -7.80(-2.08%)
Nov 13, 2009 374.87 378.10 372.30 374.90 63,769 +0.06(+0.02%)
Nov 12, 2009 375.00 377.61 373.06 374.84 58,262 -1.46(-0.39%)
Nov 11, 2009 383.98 387.78 376.30 376.30 52,773 -8.30(-2.16%)
Nov 10, 2009 379.01 384.60 375.10 384.60 52,317 +3.40(+0.89%)
Nov 09, 2009 383.01 386.50 379.67 381.20 37,841 -5.29(-1.37%)
Nov 06, 2009 380.00 389.50 380.00 386.49 41,196 +3.99(+1.04%)
Nov 05, 2009 376.11 382.50 373.17 382.50 52,400 +6.39(+1.70%)
Nov 04, 2009 380.00 384.67 376.11 376.11 67,922 -5.15(-1.35%)
Nov 03, 2009 380.39 382.44 375.90 381.26 69,293 +0.76(+0.20%)
Nov 02, 2009 385.00 386.83 378.12 380.50 78,448 -6.57(-1.70%)
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%)
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.