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 (%)
Nov 30, 2009 374.00 376.10 367.13 376.10 51,615 +6.35(+1.72%)
Nov 27, 2009 366.00 372.99 365.00 369.75 17,201 +1.75(+0.48%)
Nov 26, 2009 368.13 370.02 367.00 368.00 9,225 +0.49(+0.13%)
Nov 25, 2009 376.51 376.51 367.00 367.51 60,627 -7.49(-2.00%)
Nov 24, 2009 379.01 379.75 375.00 375.00 31,003 -5.10(-1.34%)
Nov 23, 2009 385.09 387.00 379.67 380.10 27,759 -7.40(-1.91%)
Nov 20, 2009 381.11 387.95 381.11 387.50 21,084 +4.03(+1.05%)
Nov 19, 2009 380.00 386.39 378.00 383.47 38,634 +0.35(+0.09%)
Nov 18, 2009 376.00 385.50 374.59 383.12 36,833 +7.12(+1.89%)
Nov 17, 2009 370.75 380.66 367.52 376.00 35,252 +8.90(+2.42%)
Nov 16, 2009 377.00 377.00 367.10 367.10 95,269 -7.80(-2.08%)
Nov 13, 2009 374.87 378.10 372.30 374.90 63,769 +0.06(+0.02%)
Nov 12, 2009 375.00 377.61 373.06 374.84 58,262 -1.46(-0.39%)
Nov 11, 2009 383.98 387.78 376.30 376.30 52,773 -8.30(-2.16%)
Nov 10, 2009 379.01 384.60 375.10 384.60 52,317 +3.40(+0.89%)
Nov 09, 2009 383.01 386.50 379.67 381.20 37,841 -5.29(-1.37%)
Nov 06, 2009 380.00 389.50 380.00 386.49 41,196 +3.99(+1.04%)
Nov 05, 2009 376.11 382.50 373.17 382.50 52,400 +6.39(+1.70%)
Nov 04, 2009 380.00 384.67 376.11 376.11 67,922 -5.15(-1.35%)
Nov 03, 2009 380.39 382.44 375.90 381.26 69,293 +0.76(+0.20%)
Nov 02, 2009 385.00 386.83 378.12 380.50 78,448 -6.57(-1.70%)
Oct 30, 2009 398.00 398.00 381.37 387.07 64,566 +10.17(+2.70%)
Oct 29, 2009 377.77 378.82 369.12 376.90 59,348 +4.35(+1.17%)
Oct 28, 2009 365.00 376.17 365.00 372.55 48,171 +5.78(+1.58%)
Oct 27, 2009 372.61 376.78 366.77 366.77 48,578 -5.84(-1.57%)
Oct 26, 2009 373.52 378.43 372.40 372.61 41,186 -0.65(-0.17%)
Oct 23, 2009 376.79 376.00 373.19 373.26 70,869 -4.22(-1.12%)
Oct 22, 2009 369.85 377.48 365.10 377.48 76,802 +3.69(+0.99%)
Oct 21, 2009 381.09 383.49 373.55 373.79 92,081 -7.30(-1.92%)
Oct 20, 2009 384.20 382.19 375.43 381.09 47,145 -3.11(-0.81%)
Oct 19, 2009 386.25 389.69 382.45 384.20 15,297 -3.59(-0.93%)
Oct 16, 2009 388.56 390.00 385.00 387.79 24,369 +2.69(+0.70%)
Oct 15, 2009 388.00 388.00 384.85 385.10 20,631 -2.90(-0.75%)
Oct 14, 2009 379.50 388.00 375.19 388.00 37,412 +11.29(+3.00%)
Oct 13, 2009 373.00 377.15 367.56 376.71 42,441 -5.69(-1.49%)
Oct 09, 2009 390.70 390.70 378.51 382.40 32,432 -4.35(-1.12%)
Oct 08, 2009 382.50 388.94 381.99 386.75 27,945 +3.86(+1.01%)
Oct 07, 2009 388.06 389.30 379.16 382.89 26,380 -4.61(-1.19%)
Oct 06, 2009 386.10 391.29 384.10 387.50 40,916 +1.91(+0.50%)
Oct 05, 2009 389.75 391.00 382.63 385.59 30,663 -4.41(-1.13%)
Oct 02, 2009 384.00 390.00 374.63 390.00 51,612 +1.14(+0.29%)
Oct 01, 2009 398.11 398.11 383.48 388.86 67,184 -8.87(-2.23%)
Sep 30, 2009 411.15 411.50 397.00 397.73 116,460 -14.77(-3.58%)
Sep 29, 2009 411.50 416.40 411.30 412.50 47,018 +0.53(+0.13%)
Sep 28, 2009 393.01 411.97 393.01 411.97 26,197 +18.97(+4.83%)
Sep 25, 2009 395.51 400.81 392.02 393.00 39,010 -6.89(-1.72%)
Sep 24, 2009 404.20 406.00 394.27 399.89 30,343 -3.01(-0.75%)
Sep 23, 2009 404.75 406.62 402.00 402.90 22,792 -2.02(-0.50%)
Sep 22, 2009 403.50 407.16 395.65 404.92 42,750 +5.51(+1.38%)
Sep 21, 2009 397.49 403.26 397.00 399.41 23,172 +1.41(+0.35%)
Sep 18, 2009 397.73 401.18 394.72 398.00 44,534 +2.00(+0.51%)
Sep 17, 2009 395.84 398.53 389.82 396.00 48,979 -0.80(-0.20%)
Sep 16, 2009 390.00 396.80 387.00 396.80 48,064 +8.00(+2.06%)
Sep 15, 2009 388.00 389.21 383.50 388.80 46,514 +3.80(+0.99%)
Sep 14, 2009 372.11 401.60 371.00 385.00 354,680 +14.00(+3.77%)
Sep 11, 2009 377.60 377.60 369.60 371.00 50,611 -3.60(-0.96%)
Sep 10, 2009 367.02 374.60 365.00 374.60 24,895 +7.58(+2.07%)
Sep 09, 2009 367.51 370.25 365.72 367.02 36,059 -2.73(-0.74%)
Sep 08, 2009 372.00 372.04 364.64 369.75 72,671 -8.18(-2.16%)
Sep 04, 2009 376.52 377.93 371.81 377.93 33,493 +1.41(+0.37%)
Sep 03, 2009 360.00 379.24 359.00 376.52 56,530 +20.72(+5.82%)
Sep 02, 2009 361.00 365.00 355.64 355.80 35,117 -7.72(-2.12%)
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.