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

Fairfax Financial Holdings Limited (TSX: FFH )

1,569.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 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, 2012 356.71 356.71 356.71 0 -0.29(-0.08%)
Dec 28, 2012 356.10 358.97 356.00 357.00 6,181 +0.29(+0.08%)
Dec 27, 2012 358.79 358.79 354.85 356.71 16,455 -1.28(-0.36%)
Dec 24, 2012 357.99 357.99 357.99 0 +5.99(+1.70%)
Dec 21, 2012 357.00 360.00 350.60 352.00 125,965 -5.50(-1.54%)
Dec 20, 2012 358.01 360.93 355.07 357.50 52,649 -2.64(-0.73%)
Dec 19, 2012 355.66 364.50 348.09 360.14 63,454 +4.50(+1.27%)
Dec 18, 2012 357.50 358.50 353.57 355.64 31,990 -2.17(-0.61%)
Dec 17, 2012 362.92 363.74 357.81 357.81 34,123 -2.88(-0.80%)
Dec 14, 2012 364.66 366.85 358.33 360.69 38,944 -4.48(-1.23%)
Dec 13, 2012 365.25 367.98 357.70 365.17 60,863 -0.81(-0.22%)
Dec 12, 2012 354.95 365.98 352.00 365.98 75,389 +12.79(+3.62%)
Dec 11, 2012 352.69 357.57 350.57 353.19 44,780 +1.81(+0.52%)
Dec 10, 2012 349.47 351.96 348.98 351.38 46,613 +3.86(+1.11%)
Dec 07, 2012 350.49 352.13 347.52 347.52 41,730 -2.09(-0.60%)
Dec 06, 2012 350.00 350.70 345.00 349.61 41,235 +1.06(+0.30%)
Dec 05, 2012 345.52 353.99 345.40 348.55 59,910 +1.95(+0.56%)
Dec 04, 2012 339.06 347.00 338.25 346.60 95,250 +5.42(+1.59%)
Nov 30, 2012 353.60 353.60 341.18 341.18 1,058,347 -12.82(-3.62%)
Nov 29, 2012 355.41 357.38 352.99 354.00 121,592 -1.01(-0.28%)
Nov 28, 2012 353.16 360.93 352.52 355.01 46,843 -3.74(-1.04%)
Nov 27, 2012 356.02 362.00 353.00 358.75 108,428 +3.50(+0.99%)
Nov 26, 2012 367.02 368.37 355.01 355.25 88,104 -13.66(-3.70%)
Nov 24, 2012 369.55 371.01 365.29 368.91 27,337 +0.00(+0.00%)
Nov 23, 2012 369.55 371.01 365.29 368.91 27,337 +0.16(+0.04%)
Nov 22, 2012 368.00 370.50 368.00 368.75 12,836 +0.75(+0.20%)
Nov 21, 2012 360.18 370.99 358.04 368.00 152,402 +5.08(+1.40%)
Nov 20, 2012 355.74 363.25 354.03 362.92 66,255 +7.17(+2.02%)
Nov 19, 2012 354.11 357.39 354.01 355.75 41,753 +1.95(+0.55%)
Nov 16, 2012 353.98 354.80 349.21 353.80 84,825 +5.46(+1.57%)
Nov 15, 2012 357.08 361.34 335.00 348.34 299,594 -22.23(-6.00%)
Nov 14, 2012 367.88 370.82 366.23 370.57 30,838 +2.87(+0.78%)
Nov 13, 2012 367.00 368.80 365.93 367.70 15,500 +0.71(+0.19%)
Nov 12, 2012 362.46 366.99 362.00 366.99 20,107 +4.54(+1.25%)
Nov 09, 2012 363.90 363.90 361.00 362.45 16,412 -0.45(-0.12%)
Nov 08, 2012 366.50 367.00 360.00 362.90 22,663 -3.60(-0.98%)
Nov 07, 2012 366.92 367.82 363.15 366.50 9,498 -1.70(-0.46%)
Nov 06, 2012 368.64 369.52 365.68 368.20 19,265 +1.92(+0.52%)
Nov 05, 2012 366.86 370.20 365.93 366.28 13,458 -2.72(-0.74%)
Nov 02, 2012 365.00 370.00 365.00 369.00 14,853 +4.50(+1.23%)
Nov 01, 2012 368.83 370.00 352.60 364.50 46,925 -6.01(-1.62%)
Oct 31, 2012 366.79 371.88 366.79 370.51 75,571 +5.35(+1.47%)
Oct 30, 2012 365.99 367.55 364.50 365.16 10,700 -0.09(-0.02%)
Oct 29, 2012 362.01 365.25 360.82 365.25 11,227 +3.27(+0.90%)
Oct 26, 2012 369.90 369.90 361.98 361.98 21,770 -7.79(-2.11%)
Oct 25, 2012 369.88 374.00 368.14 369.77 16,444 -0.21(-0.06%)
Oct 24, 2012 379.02 379.02 367.36 369.98 31,341 -9.59(-2.53%)
Oct 23, 2012 374.00 379.57 374.00 379.57 26,770 +7.51(+2.02%)
Oct 19, 2012 372.50 378.00 370.05 372.06 26,368 +0.06(+0.02%)
Oct 18, 2012 363.70 373.73 363.70 372.00 27,206 +9.06(+2.50%)
Oct 17, 2012 364.87 365.71 360.96 362.94 32,723 -3.12(-0.85%)
Oct 16, 2012 369.89 369.89 364.28 366.06 25,514 -4.03(-1.09%)
Oct 15, 2012 372.00 372.24 367.50 370.09 15,077 -2.13(-0.57%)
Oct 12, 2012 371.50 372.22 365.80 372.22 28,501 +0.46(+0.12%)
Oct 11, 2012 374.35 376.50 371.63 371.76 13,792 -1.74(-0.47%)
Oct 10, 2012 382.54 382.54 373.50 373.50 11,888 -8.61(-2.25%)
Oct 09, 2012 376.96 382.88 376.96 382.11 29,538 +5.21(+1.38%)
Oct 05, 2012 376.90 376.90 376.90 0 -1.21(-0.32%)
Oct 04, 2012 379.66 380.00 378.11 378.11 11,818 -1.88(-0.49%)
Oct 03, 2012 378.45 380.46 375.00 379.99 12,365 +4.48(+1.19%)
Oct 02, 2012 375.29 376.50 373.88 375.51 7,316 +1.51(+0.40%)
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.