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 (%)
Aug 29, 2014 501.01 501.01 501.01 0 +3.62(+0.73%)
Aug 28, 2014 503.02 507.00 493.91 497.39 29,784 -7.51(-1.49%)
Aug 27, 2014 510.00 510.00 503.59 504.90 16,991 -3.38(-0.66%)
Aug 26, 2014 502.57 512.34 502.57 508.28 25,347 +6.69(+1.33%)
Aug 25, 2014 506.69 501.37 501.59 14,520 -3.41(-0.68%)
Aug 22, 2014 505.47 508.41 500.57 505.00 16,337 -1.75(-0.35%)
Aug 21, 2014 502.00 512.98 502.00 506.75 16,632 +5.85(+1.17%)
Aug 20, 2014 500.00 500.00 500.00 500.90 14,561 +0.96(+0.19%)
Aug 19, 2014 502.00 498.00 499.94 16,897 -0.06(-0.01%)
Aug 18, 2014 506.74 506.74 499.35 500.00 18,625 -5.74(-1.13%)
Aug 15, 2014 508.00 508.25 500.00 505.74 21,118 -1.47(-0.29%)
Aug 14, 2014 509.18 503.75 507.21 16,572 +0.21(+0.04%)
Aug 13, 2014 511.50 511.86 506.00 507.00 8,097 -2.51(-0.49%)
Aug 12, 2014 511.68 511.68 509.51 509.51 3,739 -0.48(-0.09%)
Aug 11, 2014 509.72 513.02 508.96 509.99 50,511 -0.58(-0.11%)
Aug 08, 2014 508.00 510.57 506.00 510.57 51,310 +4.58(+0.91%)
Aug 07, 2014 509.14 513.00 502.00 505.99 24,724 -3.79(-0.74%)
Aug 06, 2014 510.00 518.00 508.35 509.78 42,606 +0.53(+0.10%)
Aug 05, 2014 519.24 527.58 503.85 509.25 42,160 -8.75(-1.69%)
Aug 01, 2014 518.00 518.00 518.00 0 +4.65(+0.91%)
Jul 31, 2014 508.93 513.99 506.50 513.35 38,409 +3.35(+0.66%)
Jul 30, 2014 510.75 511.00 506.85 510.00 15,788 +1.01(+0.20%)
Jul 29, 2014 510.55 511.00 506.99 508.99 36,856 -0.18(-0.04%)
Jul 28, 2014 510.90 511.00 505.89 509.17 10,208 -1.43(-0.28%)
Jul 25, 2014 508.90 510.60 507.23 510.60 11,166 +2.01(+0.40%)
Jul 24, 2014 509.11 510.57 508.12 508.59 8,511 -1.41(-0.28%)
Jul 23, 2014 510.00 511.05 509.04 510.00 36,642 +1.98(+0.39%)
Jul 22, 2014 510.58 511.65 499.26 508.02 22,155 -2.98(-0.58%)
Jul 21, 2014 511.01 513.00 508.90 511.00 11,480 -2.00(-0.39%)
Jul 18, 2014 513.01 515.00 511.67 513.00 9,174 -2.49(-0.48%)
Jul 17, 2014 514.74 516.00 512.39 515.49 15,176 +1.49(+0.29%)
Jul 16, 2014 513.34 514.48 510.00 514.00 11,085 +0.87(+0.17%)
Jul 15, 2014 512.34 515.80 511.00 513.13 20,921 -1.25(-0.24%)
Jul 14, 2014 513.75 514.60 508.90 514.38 11,013 +2.96(+0.58%)
Jul 11, 2014 508.51 513.62 504.15 511.42 26,773 +3.52(+0.69%)
Jul 10, 2014 509.72 518.36 507.90 507.90 65,208 +0.28(+0.06%)
Jul 09, 2014 503.00 509.00 501.00 507.62 16,622 +5.63(+1.12%)
Jul 08, 2014 509.58 509.58 501.37 501.99 16,588 -8.71(-1.71%)
Jul 07, 2014 505.92 510.70 503.00 510.70 14,600 +5.10(+1.01%)
Jul 04, 2014 509.90 510.02 505.60 505.60 57,906 -3.50(-0.69%)
Jul 03, 2014 509.12 511.13 507.00 509.10 17,589 +0.59(+0.12%)
Jul 02, 2014 507.00 511.69 506.01 508.51 26,436 +2.29(+0.45%)
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%)
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.