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

Fairfax Financial Holdings Limited (TSX: FFH )

1,551.15 -5.31 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2013 396.66 396.66 396.66 0 -0.87(-0.22%)
Mar 27, 2013 398.31 401.00 397.00 397.53 18,815 -1.81(-0.45%)
Mar 26, 2013 400.00 401.84 397.05 399.34 18,857 -1.66(-0.41%)
Mar 25, 2013 399.57 402.00 398.99 401.00 87,555 +2.51(+0.63%)
Mar 22, 2013 393.06 399.97 393.06 398.49 12,956 +4.49(+1.14%)
Mar 21, 2013 394.01 395.00 393.00 394.00 23,974 +0.50(+0.13%)
Mar 20, 2013 396.00 396.00 393.00 393.50 23,611 -3.50(-0.88%)
Mar 19, 2013 397.00 401.00 396.50 397.00 19,999 +0.77(+0.19%)
Mar 18, 2013 390.00 396.99 388.00 396.23 12,667 +6.23(+1.60%)
Mar 15, 2013 393.00 395.00 390.00 390.00 27,966 -2.95(-0.75%)
Mar 14, 2013 393.00 394.72 392.00 392.95 28,048 -0.05(-0.01%)
Mar 13, 2013 385.20 393.78 385.20 393.00 38,057 +9.40(+2.45%)
Mar 12, 2013 382.11 384.88 382.07 383.60 22,632 +1.52(+0.40%)
Mar 11, 2013 386.86 389.00 382.00 382.08 14,140 -3.20(-0.83%)
Mar 08, 2013 387.50 387.50 384.00 385.28 8,563 -1.93(-0.50%)
Mar 07, 2013 386.93 390.55 386.00 387.21 13,146 +0.21(+0.05%)
Mar 06, 2013 388.00 391.00 385.03 387.00 24,979 -1.00(-0.26%)
Mar 05, 2013 395.00 397.49 387.11 388.00 20,342 -7.10(-1.80%)
Mar 04, 2013 390.95 397.00 388.01 395.10 17,330 +4.80(+1.23%)
Mar 01, 2013 390.91 397.00 389.51 390.30 29,816 -1.54(-0.39%)
Feb 28, 2013 384.99 391.84 383.00 391.84 54,214 +6.93(+1.80%)
Feb 27, 2013 386.57 387.77 384.25 384.91 19,805 -3.59(-0.92%)
Feb 26, 2013 386.00 388.50 382.30 388.50 20,470 +2.27(+0.59%)
Feb 25, 2013 395.00 400.31 383.83 386.23 43,134 -7.27(-1.85%)
Feb 22, 2013 391.44 396.00 391.44 393.50 83,703 +5.50(+1.42%)
Feb 21, 2013 384.06 390.56 384.06 388.00 24,620 +1.21(+0.31%)
Feb 20, 2013 387.85 390.00 382.00 386.79 38,298 +0.04(+0.01%)
Feb 19, 2013 378.20 388.10 377.15 386.75 64,627 +9.77(+2.59%)
Feb 15, 2013 376.98 376.98 376.98 0 +16.98(+4.72%)
Feb 14, 2013 362.08 364.57 358.93 360.00 27,819 -2.08(-0.57%)
Feb 13, 2013 363.05 363.99 360.75 362.08 19,098 -0.96(-0.26%)
Feb 12, 2013 364.00 364.70 361.00 363.04 15,757 +0.08(+0.02%)
Feb 11, 2013 361.57 365.94 361.48 362.96 28,430 +0.76(+0.21%)
Feb 08, 2013 363.99 366.91 362.00 362.20 18,008 -1.77(-0.49%)
Feb 07, 2013 366.96 370.00 361.95 363.97 30,592 -3.03(-0.83%)
Feb 06, 2013 357.55 368.49 357.55 367.00 44,161 +11.44(+3.22%)
Feb 04, 2013 354.53 355.84 352.60 355.56 25,322 +1.03(+0.29%)
Feb 01, 2013 360.57 361.56 354.26 354.53 26,131 -3.47(-0.97%)
Jan 31, 2013 360.42 361.30 356.10 358.00 33,342 -4.00(-1.10%)
Jan 30, 2013 361.97 363.57 360.57 362.00 33,760 +0.37(+0.10%)
Jan 29, 2013 359.57 363.29 359.00 361.63 22,114 +1.35(+0.37%)
Jan 28, 2013 362.50 362.50 359.49 360.28 21,413 +0.65(+0.18%)
Jan 25, 2013 364.41 364.41 359.00 359.63 49,827 -1.43(-0.40%)
Jan 24, 2013 362.29 362.86 360.11 361.06 44,208 -1.69(-0.47%)
Jan 23, 2013 364.99 365.26 361.71 362.75 45,535 -1.46(-0.40%)
Jan 22, 2013 365.99 366.50 363.00 364.21 21,893 -0.51(-0.14%)
Jan 21, 2013 359.00 365.00 358.88 364.72 21,992 +7.19(+2.01%)
Jan 18, 2013 358.00 360.76 356.51 357.53 31,807 -9.36(-2.55%)
Jan 17, 2013 363.80 368.50 363.80 366.89 33,986 +2.89(+0.79%)
Jan 16, 2013 364.50 365.99 363.06 364.00 26,593 +0.20(+0.05%)
Jan 15, 2013 365.06 365.50 363.57 363.80 21,103 -0.25(-0.07%)
Jan 14, 2013 373.00 373.00 363.98 364.05 35,487 -5.21(-1.41%)
Jan 11, 2013 368.60 370.00 366.00 369.26 20,772 +0.65(+0.18%)
Jan 10, 2013 367.00 371.57 365.25 368.61 55,511 +3.36(+0.92%)
Jan 09, 2013 369.00 370.00 365.25 365.25 38,225 -2.75(-0.75%)
Jan 08, 2013 368.00 368.94 364.00 368.00 39,013 +0.00(+0.00%)
Jan 07, 2013 363.03 369.00 363.03 368.00 41,846 +6.81(+1.89%)
Jan 04, 2013 360.10 365.55 360.10 361.19 25,599 +0.92(+0.26%)
Jan 03, 2013 361.10 363.54 358.57 360.27 14,222 -1.74(-0.48%)
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.