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 +5.55 (+0.35%)
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, 2013 424.11 424.11 424.11 0 -0.93(-0.22%)
Dec 30, 2013 420.00 425.20 419.20 425.04 15,256 +4.04(+0.96%)
Dec 27, 2013 420.57 424.70 420.00 421.00 12,261 -1.89(-0.45%)
Dec 24, 2013 422.89 422.89 422.89 0 +2.12(+0.50%)
Dec 23, 2013 422.01 425.00 419.05 420.77 10,660 -0.93(-0.22%)
Dec 20, 2013 422.70 423.01 414.40 421.70 68,592 -1.30(-0.31%)
Dec 19, 2013 417.11 425.00 413.00 423.00 67,806 +5.00(+1.20%)
Dec 18, 2013 412.79 419.90 410.01 418.00 59,385 +7.94(+1.94%)
Dec 17, 2013 406.93 411.57 404.32 410.06 15,755 +5.06(+1.25%)
Dec 16, 2013 408.05 412.00 404.91 405.00 41,469 -5.04(-1.23%)
Dec 13, 2013 413.35 413.49 407.23 410.04 15,551 -4.21(-1.02%)
Dec 12, 2013 409.99 414.25 404.05 414.25 43,384 +2.79(+0.68%)
Dec 11, 2013 414.56 414.56 409.41 411.46 21,575 -1.29(-0.31%)
Dec 10, 2013 414.00 418.99 411.30 412.75 38,641 -1.25(-0.30%)
Dec 09, 2013 416.03 416.03 409.00 414.00 16,698 -2.02(-0.49%)
Dec 06, 2013 418.89 419.50 415.01 416.02 19,552 -1.51(-0.36%)
Dec 05, 2013 412.01 417.60 412.01 417.53 26,102 +3.55(+0.86%)
Dec 04, 2013 417.34 418.00 412.00 413.98 31,920 -1.03(-0.25%)
Dec 03, 2013 413.94 416.97 407.96 415.01 28,792 +0.77(+0.19%)
Dec 02, 2013 413.00 416.54 411.56 414.24 35,448 +1.43(+0.35%)
Nov 29, 2013 406.89 413.00 406.00 412.81 38,023 +7.31(+1.80%)
Nov 28, 2013 405.00 408.00 404.10 405.50 15,632 +0.50(+0.12%)
Nov 27, 2013 416.29 417.00 402.25 405.00 82,277 -14.50(-3.46%)
Nov 26, 2013 422.00 423.25 418.70 419.50 578,984 -1.50(-0.36%)
Nov 25, 2013 424.00 424.00 418.60 421.00 36,466 -2.53(-0.60%)
Nov 22, 2013 425.99 425.99 421.80 423.53 20,040 -1.20(-0.28%)
Nov 21, 2013 424.99 426.06 424.19 424.73 53,632 +1.23(+0.29%)
Nov 20, 2013 421.89 424.67 418.23 423.50 34,354 +3.25(+0.77%)
Nov 19, 2013 427.30 427.30 418.28 420.25 42,855 -6.63(-1.55%)
Nov 18, 2013 426.02 427.02 424.00 426.88 36,501 -0.97(-0.23%)
Nov 15, 2013 426.00 428.24 425.36 427.85 65,771 +4.91(+1.16%)
Nov 14, 2013 420.54 426.80 420.44 422.94 33,431 +4.94(+1.18%)
Nov 13, 2013 425.00 425.00 416.50 418.00 70,979 -6.50(-1.53%)
Nov 12, 2013 427.47 427.47 421.00 424.50 42,779 -1.63(-0.38%)
Nov 11, 2013 420.91 428.00 420.24 426.13 56,991 +6.13(+1.46%)
Nov 08, 2013 428.35 429.50 420.00 420.00 64,169 -9.24(-2.15%)
Nov 07, 2013 428.00 430.50 426.90 429.24 93,679 +2.34(+0.55%)
Nov 06, 2013 427.00 427.95 418.00 426.90 98,227 -8.99(-2.06%)
Nov 05, 2013 423.98 436.25 423.13 435.89 31,160 +11.91(+2.81%)
Nov 04, 2013 430.00 430.00 417.50 423.98 63,479 -10.77(-2.48%)
Nov 01, 2013 450.00 455.00 433.00 434.75 57,674 -20.25(-4.45%)
Oct 31, 2013 460.00 468.99 451.95 455.00 65,283 -4.58(-1.00%)
Oct 30, 2013 465.00 470.00 455.00 459.58 24,562 -9.93(-2.11%)
Oct 29, 2013 473.65 473.75 467.90 469.51 17,046 -4.07(-0.86%)
Oct 28, 2013 468.52 477.46 466.01 473.58 29,300 +5.47(+1.17%)
Oct 25, 2013 455.00 474.00 454.49 468.11 54,981 +13.11(+2.88%)
Oct 24, 2013 452.11 457.00 452.11 455.00 24,583 +3.50(+0.78%)
Oct 23, 2013 456.15 457.00 448.00 451.50 47,663 -3.49(-0.77%)
Oct 22, 2013 447.97 458.97 447.97 454.99 16,490 +6.24(+1.39%)
Oct 21, 2013 444.50 448.76 440.33 448.75 15,101 +4.45(+1.00%)
Oct 18, 2013 446.43 446.92 436.74 444.30 16,822 -3.20(-0.72%)
Oct 17, 2013 446.00 447.50 441.15 447.50 11,324 -1.50(-0.33%)
Oct 16, 2013 443.12 449.50 443.00 449.00 16,499 +3.00(+0.67%)
Oct 15, 2013 439.00 447.00 435.64 446.00 20,589 +5.36(+1.22%)
Oct 11, 2013 440.64 440.64 440.64 0 +0.18(+0.04%)
Oct 10, 2013 436.88 440.46 435.80 440.46 18,758 +4.96(+1.14%)
Oct 09, 2013 434.03 435.55 434.03 435.50 4,328 +2.47(+0.57%)
Oct 08, 2013 429.88 436.00 429.88 433.03 35,968 +5.39(+1.26%)
Oct 07, 2013 426.00 432.00 425.50 427.64 22,839 +2.48(+0.58%)
Oct 04, 2013 429.48 429.48 420.00 425.16 12,617 -1.77(-0.41%)
Oct 03, 2013 427.01 429.77 425.49 426.93 21,218 +0.51(+0.12%)
Oct 02, 2013 424.27 428.00 422.99 426.42 26,102 +2.15(+0.51%)
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.