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 (%)
Apr 29, 2011 372.99 384.60 359.70 382.10 60,635 +1.59(+0.42%)
Apr 28, 2011 383.66 384.07 379.00 380.51 20,247 -0.83(-0.22%)
Apr 27, 2011 383.99 385.00 381.34 381.34 20,996 -2.65(-0.69%)
Apr 26, 2011 384.07 385.80 383.00 383.99 12,249 -1.01(-0.26%)
Apr 25, 2011 384.50 385.55 382.51 385.00 6,406 +2.78(+0.73%)
Apr 21, 2011 387.00 387.00 381.00 382.22 11,322 -1.78(-0.46%)
Apr 20, 2011 385.15 386.09 380.54 384.00 11,954 -0.30(-0.08%)
Apr 19, 2011 385.00 387.00 381.00 384.30 22,542 +0.30(+0.08%)
Apr 18, 2011 378.90 384.00 374.16 384.00 15,730 +2.39(+0.63%)
Apr 15, 2011 384.00 386.30 379.99 381.61 22,562 +1.37(+0.36%)
Apr 14, 2011 390.00 390.00 380.24 380.24 25,670 -7.66(-1.97%)
Apr 13, 2011 380.60 387.90 380.60 387.90 30,120 +7.30(+1.92%)
Apr 12, 2011 379.15 382.41 378.44 380.60 15,783 +0.60(+0.16%)
Apr 11, 2011 377.99 383.00 377.27 380.00 26,838 +2.01(+0.53%)
Apr 08, 2011 369.50 377.99 369.48 377.99 16,859 +7.44(+2.01%)
Apr 07, 2011 370.26 372.37 368.51 370.55 7,919 +0.29(+0.08%)
Apr 06, 2011 373.00 373.00 365.06 370.26 18,962 +0.26(+0.07%)
Apr 05, 2011 368.78 370.97 365.87 370.00 22,189 +2.39(+0.65%)
Apr 04, 2011 373.45 373.45 366.77 367.61 19,333 -3.30(-0.89%)
Apr 01, 2011 368.99 371.80 368.10 370.91 12,249 +4.41(+1.20%)
Mar 31, 2011 370.68 372.00 363.00 366.50 23,829 -4.18(-1.13%)
Mar 30, 2011 367.35 371.01 366.26 370.68 37,848 +3.33(+0.91%)
Mar 29, 2011 368.89 370.35 364.20 367.35 23,825 -0.16(-0.04%)
Mar 28, 2011 372.00 372.51 367.51 367.51 47,184 -3.51(-0.95%)
Mar 25, 2011 360.05 372.87 360.00 371.02 21,832 +7.12(+1.96%)
Mar 24, 2011 370.72 373.88 355.11 363.90 39,004 -8.20(-2.20%)
Mar 23, 2011 364.23 372.46 363.15 372.10 23,398 +8.99(+2.48%)
Mar 22, 2011 364.52 366.42 361.57 363.11 15,592 -2.89(-0.79%)
Mar 21, 2011 371.00 372.25 365.01 366.00 39,005 -1.00(-0.27%)
Mar 18, 2011 362.81 369.00 362.81 367.00 56,001 +3.56(+0.98%)
Mar 17, 2011 361.01 364.24 359.49 363.44 33,640 +3.43(+0.95%)
Mar 16, 2011 352.51 363.00 352.51 360.01 83,281 +8.56(+2.44%)
Mar 15, 2011 348.69 352.50 346.00 351.45 37,587 +2.75(+0.79%)
Mar 14, 2011 353.55 353.55 348.70 348.70 25,475 -4.91(-1.39%)
Mar 11, 2011 352.01 354.20 347.00 353.61 113,711 +2.14(+0.61%)
Mar 10, 2011 356.02 361.00 351.18 351.47 35,374 -5.54(-1.55%)
Mar 09, 2011 363.50 363.50 354.00 357.01 83,105 -4.13(-1.14%)
Mar 08, 2011 365.12 366.56 358.61 361.14 45,789 -5.93(-1.62%)
Mar 07, 2011 370.51 372.00 365.52 367.07 15,423 -3.44(-0.93%)
Mar 04, 2011 371.02 372.80 369.00 370.51 11,125 -0.18(-0.05%)
Mar 03, 2011 376.82 379.01 370.50 370.69 33,313 -7.16(-1.89%)
Mar 02, 2011 374.99 377.85 372.05 377.85 28,714 +2.65(+0.71%)
Mar 01, 2011 373.21 376.15 373.21 375.20 17,825 -1.28(-0.34%)
Feb 28, 2011 380.00 380.00 373.15 376.48 33,080 -0.52(-0.14%)
Feb 25, 2011 375.00 377.00 369.00 377.00 30,609 +3.88(+1.04%)
Feb 24, 2011 376.60 379.90 373.00 373.12 59,064 +0.51(+0.14%)
Feb 23, 2011 379.99 381.44 372.00 372.61 48,734 -7.39(-1.94%)
Feb 22, 2011 379.99 381.00 379.16 380.00 30,813 +0.00(+0.00%)
Feb 18, 2011 381.12 385.00 378.78 380.00 91,672 -15.00(-3.80%)
Feb 17, 2011 386.00 397.99 384.96 395.00 28,125 +9.01(+2.33%)
Feb 16, 2011 389.35 389.35 385.00 385.99 17,223 -4.41(-1.13%)
Feb 15, 2011 388.57 391.71 388.57 390.40 15,901 +3.15(+0.81%)
Feb 14, 2011 390.01 393.97 386.51 387.25 9,443 -3.92(-1.00%)
Feb 11, 2011 390.65 397.15 389.40 391.17 20,433 +0.67(+0.17%)
Feb 10, 2011 390.97 391.55 388.00 390.50 32,407 +1.25(+0.32%)
Feb 09, 2011 393.01 394.25 389.17 389.25 12,852 -4.26(-1.08%)
Feb 08, 2011 386.84 394.75 384.00 393.51 45,900 +8.80(+2.29%)
Feb 07, 2011 381.99 388.98 379.63 384.71 26,105 +5.13(+1.35%)
Feb 04, 2011 379.84 381.27 376.50 379.58 20,868 -0.42(-0.11%)
Feb 03, 2011 380.95 384.00 379.25 380.00 19,202 -2.00(-0.52%)
Feb 02, 2011 383.17 384.00 381.20 382.00 11,601 -3.00(-0.78%)
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.