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

Fairfax Financial Holdings Limited (TSX: FFH )

1,550.00 -0.89 (-0.06%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 30, 2016 648.50 648.50 648.50 0 +0.22(+0.03%)
Dec 29, 2016 649.00 656.47 648.00 648.28 35,277 +0.81(+0.13%)
Dec 28, 2016 659.69 664.42 646.01 647.47 48,916 -12.21(-1.85%)
Dec 23, 2016 659.68 659.68 659.68 0 -8.60(-1.29%)
Dec 22, 2016 669.08 677.00 662.00 668.28 77,507 +2.28(+0.34%)
Dec 21, 2016 636.88 668.29 636.88 666.00 115,508 +31.00(+4.88%)
Dec 20, 2016 614.00 638.00 614.00 635.00 121,419 +30.00(+4.96%)
Dec 19, 2016 612.00 612.98 586.00 605.00 190,158 -9.45(-1.54%)
Dec 16, 2016 605.00 617.00 602.20 614.45 48,755 +9.45(+1.56%)
Dec 15, 2016 599.50 605.00 595.82 605.00 48,577 +6.72(+1.12%)
Dec 14, 2016 599.00 600.84 593.00 598.28 31,899 -1.40(-0.23%)
Dec 13, 2016 599.99 600.12 589.90 599.68 44,701 +2.59(+0.43%)
Dec 12, 2016 609.60 609.60 596.20 597.09 56,085 -8.68(-1.43%)
Dec 09, 2016 611.11 611.11 604.00 605.77 50,440 -3.21(-0.53%)
Dec 08, 2016 624.11 624.11 608.00 608.98 29,397 -7.69(-1.25%)
Dec 07, 2016 620.00 621.31 616.10 616.67 34,402 -1.66(-0.27%)
Dec 06, 2016 630.09 630.09 617.75 618.33 57,831 -8.95(-1.43%)
Dec 05, 2016 622.77 630.13 621.00 627.28 39,611 +5.22(+0.84%)
Dec 02, 2016 639.84 641.80 620.12 622.06 63,472 -15.54(-2.44%)
Dec 01, 2016 641.09 641.10 622.00 637.60 74,712 -0.72(-0.11%)
Nov 30, 2016 634.00 638.32 632.01 638.32 76,691 +1.32(+0.21%)
Nov 29, 2016 626.52 639.12 626.52 637.00 51,732 +10.65(+1.70%)
Nov 28, 2016 624.11 629.03 623.00 626.35 56,010 +8.35(+1.35%)
Nov 25, 2016 624.01 629.75 618.00 618.00 25,911 -3.00(-0.48%)
Nov 24, 2016 630.19 631.60 621.00 621.00 14,093 -6.41(-1.02%)
Nov 23, 2016 637.00 637.00 620.85 627.41 58,809 -0.44(-0.07%)
Nov 22, 2016 609.00 630.92 606.02 627.85 99,388 +22.83(+3.77%)
Nov 21, 2016 590.00 607.03 587.51 605.02 71,313 +16.02(+2.72%)
Nov 18, 2016 592.92 596.00 588.95 589.00 84,152 -1.27(-0.22%)
Nov 17, 2016 610.08 612.00 589.80 590.27 121,159 -14.63(-2.42%)
Nov 16, 2016 624.12 625.00 599.38 604.90 98,452 -16.78(-2.70%)
Nov 15, 2016 635.61 635.99 620.28 621.68 48,454 -6.97(-1.11%)
Nov 14, 2016 645.00 647.11 625.00 628.65 66,511 -10.35(-1.62%)
Nov 11, 2016 664.29 670.98 638.03 639.00 66,585 -20.76(-3.15%)
Nov 10, 2016 698.01 698.01 658.85 659.76 40,043 -38.24(-5.48%)
Nov 09, 2016 698.83 704.02 698.83 698.00 23,509 -5.20(-0.74%)
Nov 08, 2016 702.49 707.65 698.95 703.20 25,394 +0.67(+0.10%)
Nov 07, 2016 695.46 704.36 695.08 702.53 43,284 +10.03(+1.45%)
Nov 04, 2016 687.61 692.50 680.36 692.50 27,839 +1.69(+0.24%)
Nov 03, 2016 675.50 693.61 673.49 690.81 72,351 +19.33(+2.88%)
Nov 02, 2016 667.61 672.61 660.95 671.48 34,112 +3.98(+0.60%)
Nov 01, 2016 688.60 688.61 666.16 667.50 39,862 -19.45(-2.83%)
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%)
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.