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

Fairfax Financial Holdings Limited (TSX: FFH )

1,563.00 -6.58 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jun 29, 2012 403.14 403.14 403.14 0 +3.14(+0.78%)
Jun 28, 2012 397.24 401.25 395.01 400.00 25,503 +2.76(+0.69%)
Jun 27, 2012 385.08 398.00 384.90 397.24 48,437 +12.23(+3.18%)
Jun 26, 2012 379.00 386.20 379.00 385.01 35,629 +6.01(+1.59%)
Jun 25, 2012 384.99 388.44 375.00 379.00 39,078 -7.34(-1.90%)
Jun 22, 2012 387.19 387.25 385.55 386.34 15,251 -0.85(-0.22%)
Jun 21, 2012 393.00 394.00 386.08 387.19 14,725 -5.38(-1.37%)
Jun 20, 2012 390.14 392.57 388.46 392.57 11,209 +1.79(+0.46%)
Jun 19, 2012 389.44 390.78 385.22 390.78 25,425 +0.69(+0.18%)
Jun 18, 2012 390.61 390.99 389.50 390.09 23,193 +0.07(+0.02%)
Jun 15, 2012 395.02 396.03 390.02 390.02 25,446 -4.63(-1.17%)
Jun 14, 2012 401.70 401.80 394.00 394.65 26,947 -5.57(-1.39%)
Jun 13, 2012 402.99 402.99 399.45 400.22 10,822 +0.01(+0.00%)
Jun 12, 2012 401.80 402.13 397.00 400.21 9,878 -1.59(-0.40%)
Jun 11, 2012 399.01 401.80 396.26 401.80 10,508 +1.68(+0.42%)
Jun 08, 2012 400.00 400.88 399.42 400.12 10,869 +0.12(+0.03%)
Jun 07, 2012 398.49 402.00 398.07 400.00 11,218 +2.16(+0.54%)
Jun 06, 2012 400.58 401.96 397.60 397.84 18,961 -2.17(-0.54%)
Jun 05, 2012 413.00 413.00 399.76 400.01 32,677 -12.99(-3.15%)
Jun 04, 2012 400.05 413.00 400.00 413.00 11,501 +12.88(+3.22%)
Jun 02, 2012 408.80 408.80 400.00 400.12 20,685 +0.00(+0.00%)
Jun 01, 2012 408.80 408.80 400.00 400.12 20,685 -6.88(-1.69%)
May 31, 2012 402.00 407.00 400.00 407.00 16,037 +5.56(+1.39%)
May 30, 2012 403.99 403.99 399.62 401.44 15,388 +1.43(+0.36%)
May 29, 2012 405.00 405.00 399.50 400.01 7,695 -4.32(-1.07%)
May 28, 2012 408.00 408.47 403.80 404.33 1,770 -4.07(-1.00%)
May 25, 2012 408.00 410.57 405.93 408.40 8,475 +0.24(+0.06%)
May 24, 2012 412.55 413.00 407.32 408.16 6,683 -0.43(-0.11%)
May 23, 2012 410.00 415.02 408.59 408.59 15,939 +0.00(+0.00%)
May 22, 2012 405.00 415.00 405.00 408.59 11,024 +1.58(+0.39%)
May 18, 2012 407.01 407.01 407.01 0 -3.28(-0.80%)
May 17, 2012 414.99 414.99 409.90 410.29 7,768 -4.71(-1.13%)
May 16, 2012 415.69 416.00 412.78 415.00 13,547 -0.69(-0.17%)
May 15, 2012 411.24 415.69 411.24 415.69 7,681 +5.69(+1.39%)
May 14, 2012 416.11 420.00 410.00 410.00 37,235 -6.11(-1.47%)
May 11, 2012 414.88 417.00 413.61 416.11 12,804 +2.11(+0.51%)
May 10, 2012 414.00 415.90 414.00 414.00 9,805 +2.59(+0.63%)
May 09, 2012 410.61 411.46 408.70 411.41 15,356 +1.41(+0.34%)
May 08, 2012 408.52 411.00 408.04 410.00 27,067 +2.11(+0.52%)
May 07, 2012 402.10 408.88 402.10 407.89 23,836 +5.88(+1.46%)
May 04, 2012 401.01 403.95 401.01 402.01 19,730 +0.51(+0.13%)
May 03, 2012 401.99 403.46 401.26 401.50 35,644 -0.50(-0.12%)
May 02, 2012 402.00 402.56 401.00 402.00 13,301 -1.50(-0.37%)
May 01, 2012 405.00 405.00 403.00 403.50 13,839 -1.49(-0.37%)
Apr 30, 2012 401.77 404.99 400.82 404.99 27,347 +3.99(+1.00%)
Apr 27, 2012 399.04 401.91 399.00 401.00 14,240 +2.76(+0.69%)
Apr 26, 2012 396.00 398.49 396.00 398.24 8,086 +2.12(+0.54%)
Apr 25, 2012 396.00 397.00 394.57 396.12 10,091 -0.12(-0.03%)
Apr 24, 2012 394.92 398.00 394.59 396.24 6,503 +1.45(+0.37%)
Apr 23, 2012 398.49 398.49 394.00 394.79 12,132 -3.49(-0.88%)
Apr 20, 2012 395.82 398.28 393.75 398.28 6,185 +1.71(+0.43%)
Apr 19, 2012 396.00 396.57 393.92 396.57 7,992 +3.10(+0.79%)
Apr 18, 2012 398.00 398.25 393.08 393.47 14,895 -4.29(-1.08%)
Apr 17, 2012 391.57 398.99 389.00 397.76 13,199 +6.57(+1.68%)
Apr 16, 2012 394.00 394.50 389.85 391.19 15,775 -2.81(-0.71%)
Apr 13, 2012 395.50 396.41 393.51 394.00 13,137 -0.91(-0.23%)
Apr 12, 2012 396.00 401.49 390.12 394.91 12,433 -0.88(-0.22%)
Apr 11, 2012 395.53 396.55 394.00 395.79 21,226 -0.90(-0.23%)
Apr 10, 2012 395.00 399.23 395.00 396.69 27,853 +2.68(+0.68%)
Apr 09, 2012 393.01 394.50 393.00 394.01 12,216 +0.53(+0.13%)
Apr 05, 2012 396.10 396.40 393.48 393.48 18,413 -2.54(-0.64%)
Apr 04, 2012 400.58 400.88 396.01 396.02 13,749 -4.56(-1.14%)
Apr 03, 2012 401.57 407.27 399.00 400.58 44,379 -0.59(-0.15%)
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.