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

Fairfax Financial Holdings Limited (TSX: FFH )

1,564.03 +14.03 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2014 506.22 506.22 506.22 0 +0.24(+0.05%)
Jun 27, 2014 507.76 507.76 499.04 505.98 16,524 +0.83(+0.16%)
Jun 26, 2014 499.57 506.00 497.05 505.15 19,695 +7.15(+1.44%)
Jun 25, 2014 492.00 500.27 490.59 498.00 24,496 +7.02(+1.43%)
Jun 24, 2014 495.94 499.86 489.29 490.98 18,122 -2.42(-0.49%)
Jun 23, 2014 498.00 500.48 491.00 493.40 15,748 -3.22(-0.65%)
Jun 20, 2014 502.80 505.11 496.62 496.62 34,735 -4.39(-0.88%)
Jun 19, 2014 506.00 507.75 499.34 501.01 14,449 -4.55(-0.90%)
Jun 18, 2014 510.39 510.39 498.00 505.56 17,106 -3.93(-0.77%)
Jun 17, 2014 504.90 509.49 496.85 509.49 58,298 +7.48(+1.49%)
Jun 16, 2014 510.56 510.56 501.68 502.01 12,710 -8.55(-1.67%)
Jun 13, 2014 509.80 511.31 507.56 510.56 12,942 +2.89(+0.57%)
Jun 12, 2014 514.90 516.00 507.00 507.67 13,245 -5.33(-1.04%)
Jun 11, 2014 513.12 517.00 505.76 513.00 23,191 -2.63(-0.51%)
Jun 10, 2014 500.99 520.00 500.99 515.63 60,343 +7.13(+1.40%)
Jun 06, 2014 511.55 512.50 504.75 508.50 27,341 -3.99(-0.78%)
Jun 05, 2014 510.50 512.50 506.75 512.49 23,699 -1.31(-0.25%)
Jun 04, 2014 508.55 513.80 500.00 513.80 86,489 +5.80(+1.14%)
Jun 03, 2014 506.59 509.32 497.93 508.00 31,901 +3.01(+0.60%)
Jun 02, 2014 498.00 508.01 494.00 504.99 31,239 +16.68(+3.42%)
May 30, 2014 503.00 504.79 488.31 488.31 52,903 -16.66(-3.30%)
May 29, 2014 514.00 514.00 500.00 504.97 26,288 -8.37(-1.63%)
May 28, 2014 508.00 514.00 504.43 513.34 16,802 +7.33(+1.45%)
May 27, 2014 514.50 514.50 503.39 506.01 19,444 -6.99(-1.36%)
May 26, 2014 511.50 513.60 510.00 513.00 3,092 +1.47(+0.29%)
May 23, 2014 510.01 516.50 505.00 511.53 21,315 -4.20(-0.81%)
May 22, 2014 507.86 516.00 507.86 515.73 19,571 +9.08(+1.79%)
May 21, 2014 500.01 508.38 497.43 506.65 23,487 +4.65(+0.93%)
May 20, 2014 510.60 514.59 499.00 502.00 36,098 -10.34(-2.02%)
May 16, 2014 512.34 512.34 512.34 512.34 0 -12.92(-2.46%)
May 15, 2014 506.20 529.49 506.20 525.26 73,002 +17.48(+3.44%)
May 14, 2014 501.00 507.78 499.92 507.78 32,829 +6.23(+1.24%)
May 13, 2014 496.30 501.55 496.30 501.55 16,877 +3.73(+0.75%)
May 12, 2014 499.05 499.78 497.01 497.82 6,784 -2.78(-0.56%)
May 09, 2014 491.57 504.24 491.43 500.60 26,826 +12.17(+2.49%)
May 08, 2014 500.01 500.01 486.18 488.43 16,822 -11.77(-2.35%)
May 07, 2014 502.90 503.48 499.26 500.20 19,532 -1.28(-0.26%)
May 06, 2014 501.19 505.35 499.20 501.48 19,615 +0.29(+0.06%)
May 05, 2014 497.66 505.10 491.95 501.19 28,984 +4.20(+0.85%)
May 02, 2014 472.00 497.00 470.00 496.99 33,329 +15.49(+3.22%)
May 01, 2014 479.70 483.56 478.60 481.50 107,106 +3.60(+0.75%)
Apr 30, 2014 481.55 482.74 477.57 477.90 72,443 -3.35(-0.70%)
Apr 29, 2014 482.36 483.19 481.00 481.25 119,914 -2.99(-0.62%)
Apr 28, 2014 476.86 485.00 476.01 484.24 12,102 +6.52(+1.36%)
Apr 25, 2014 472.99 478.00 471.59 477.72 12,555 +4.44(+0.94%)
Apr 24, 2014 469.80 473.28 469.56 473.28 15,173 +4.28(+0.91%)
Apr 23, 2014 474.94 474.94 468.20 469.00 22,589 -3.01(-0.64%)
Apr 22, 2014 470.94 475.22 470.94 472.01 26,731 +1.07(+0.23%)
Apr 21, 2014 473.27 473.27 470.47 470.94 3,629 -1.85(-0.39%)
Apr 17, 2014 472.79 472.79 472.79 0 +2.17(+0.46%)
Apr 16, 2014 471.90 471.90 469.80 470.62 12,277 +0.62(+0.13%)
Apr 15, 2014 471.00 471.00 468.00 470.00 18,281 +0.00(+0.00%)
Apr 14, 2014 468.99 471.00 464.00 470.00 15,415 +4.99(+1.07%)
Apr 11, 2014 467.48 467.88 462.00 465.01 12,140 -2.47(-0.53%)
Apr 10, 2014 473.50 473.50 465.60 467.48 7,769 -5.32(-1.13%)
Apr 09, 2014 475.17 476.00 471.69 472.80 12,612 -0.70(-0.15%)
Apr 08, 2014 477.31 477.31 472.00 473.50 16,458 -3.20(-0.67%)
Apr 07, 2014 481.78 481.78 475.98 476.70 8,150 -4.30(-0.89%)
Apr 04, 2014 482.59 482.59 480.00 481.00 22,230 +1.00(+0.21%)
Apr 03, 2014 478.90 484.00 475.26 480.00 39,949 +2.00(+0.42%)
Apr 02, 2014 480.12 480.12 477.00 478.00 55,175 -3.00(-0.62%)
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.