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

Fairfax Financial Holdings Limited (TSX: FFH )

1,550.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Mar 31, 2014 478.00 483.46 475.90 480.00 41,714 +2.27(+0.48%)
Mar 28, 2014 480.00 480.00 476.00 477.73 15,485 -3.73(-0.77%)
Mar 27, 2014 473.50 482.42 473.12 481.46 31,884 +9.36(+1.98%)
Mar 26, 2014 477.00 479.56 471.00 472.10 19,623 -6.40(-1.34%)
Mar 25, 2014 473.84 479.07 473.84 478.50 80,080 +6.34(+1.34%)
Mar 24, 2014 470.00 477.00 470.00 472.16 30,975 +2.54(+0.54%)
Mar 21, 2014 479.88 479.88 469.62 469.62 44,508 -3.38(-0.71%)
Mar 20, 2014 469.30 476.40 469.30 473.00 36,623 +2.11(+0.45%)
Mar 19, 2014 472.19 472.53 468.86 470.89 24,311 -2.11(-0.45%)
Mar 18, 2014 476.66 476.66 471.00 473.00 37,369 -3.89(-0.82%)
Mar 17, 2014 477.34 478.50 474.02 476.89 15,011 -0.86(-0.18%)
Mar 14, 2014 480.50 480.50 477.12 477.75 35,092 -1.25(-0.26%)
Mar 13, 2014 476.92 481.10 476.68 479.00 79,180 +0.60(+0.13%)
Mar 12, 2014 476.58 480.86 476.31 478.40 30,743 +0.02(+0.00%)
Mar 11, 2014 476.00 485.00 471.90 478.38 79,284 +2.13(+0.45%)
Mar 10, 2014 477.27 487.99 472.89 476.25 251,328 -2.34(-0.49%)
Mar 07, 2014 469.19 478.82 467.40 478.59 112,460 +10.62(+2.27%)
Mar 06, 2014 468.68 472.99 464.50 467.97 96,830 +1.20(+0.26%)
Mar 05, 2014 464.22 467.52 460.50 466.77 29,030 +3.03(+0.65%)
Mar 04, 2014 461.69 463.74 459.00 463.74 34,687 +5.74(+1.25%)
Mar 03, 2014 456.99 460.00 452.39 458.00 50,846 -1.96(-0.43%)
Feb 28, 2014 448.61 467.98 447.36 459.96 537,005 +10.46(+2.33%)
Feb 27, 2014 441.08 450.10 441.08 449.50 113,793 +8.50(+1.93%)
Feb 26, 2014 443.34 449.00 438.00 441.00 44,558 -3.45(-0.78%)
Feb 25, 2014 450.00 451.46 443.05 444.45 27,370 -5.89(-1.31%)
Feb 24, 2014 447.00 451.21 445.72 450.34 44,235 +2.60(+0.58%)
Feb 21, 2014 445.49 448.08 442.00 447.74 42,005 +5.79(+1.31%)
Feb 20, 2014 442.49 442.86 437.58 441.95 38,494 +1.98(+0.45%)
Feb 19, 2014 436.00 442.82 435.93 439.97 37,975 +4.32(+0.99%)
Feb 18, 2014 433.00 437.86 432.32 435.65 50,124 +1.65(+0.38%)
Feb 14, 2014 434.00 434.00 434.00 0 -5.00(-1.14%)
Feb 13, 2014 439.70 443.95 435.00 439.00 59,677 -0.70(-0.16%)
Feb 12, 2014 434.00 441.67 434.00 439.70 37,867 +4.72(+1.09%)
Feb 11, 2014 430.00 436.00 428.26 434.98 34,778 +4.00(+0.93%)
Feb 10, 2014 431.00 433.00 429.50 430.98 25,257 +1.40(+0.33%)
Feb 07, 2014 428.76 431.00 426.84 429.58 17,048 +0.82(+0.19%)
Feb 06, 2014 424.61 429.20 422.04 428.76 30,926 +5.95(+1.41%)
Feb 05, 2014 423.21 425.65 418.36 422.81 0 -3.54(-0.83%)
Feb 04, 2014 432.00 432.00 420.00 426.35 30,673 -2.21(-0.52%)
Feb 03, 2014 430.00 434.99 422.03 428.56 28,247 -0.04(-0.01%)
Jan 31, 2014 426.00 429.57 425.10 428.60 21,808 +1.60(+0.37%)
Jan 30, 2014 428.57 432.90 422.00 427.00 20,261 +0.01(+0.00%)
Jan 29, 2014 424.88 428.00 420.00 426.99 10,716 -0.01(-0.00%)
Jan 28, 2014 420.54 431.00 420.54 427.00 25,521 +8.00(+1.91%)
Jan 27, 2014 423.34 424.00 418.00 419.00 16,962 -5.57(-1.31%)
Jan 24, 2014 427.95 427.95 423.57 424.57 8,473 -1.00(-0.23%)
Jan 23, 2014 422.65 428.57 422.65 425.57 12,122 +0.25(+0.06%)
Jan 22, 2014 423.97 428.35 423.41 425.32 18,574 +3.84(+0.91%)
Jan 21, 2014 428.80 437.00 419.84 421.48 27,196 -6.01(-1.41%)
Jan 20, 2014 426.38 429.18 425.70 427.49 8,340 +4.10(+0.97%)
Jan 17, 2014 423.99 426.50 423.00 423.39 25,810 -6.91(-1.61%)
Jan 16, 2014 429.01 433.00 424.70 430.30 43,983 +1.29(+0.30%)
Jan 15, 2014 427.00 433.30 426.00 429.01 38,347 +4.14(+0.97%)
Jan 14, 2014 421.00 430.50 421.00 424.87 34,548 +7.37(+1.77%)
Jan 13, 2014 439.00 442.64 415.01 417.50 31,942 -21.67(-4.93%)
Jan 10, 2014 440.00 442.00 437.50 439.17 16,983 +0.30(+0.07%)
Jan 09, 2014 439.47 443.10 436.01 438.87 25,365 +3.76(+0.86%)
Jan 08, 2014 430.98 435.11 428.00 435.11 30,008 +6.10(+1.42%)
Jan 07, 2014 429.45 429.71 428.00 429.01 16,288 -0.39(-0.09%)
Jan 06, 2014 426.84 429.57 419.95 429.40 23,934 +3.50(+0.82%)
Jan 03, 2014 424.00 426.00 423.61 425.90 9,748 +0.40(+0.09%)
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.