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

Fairfax Financial Holdings Limited (TSX: FFH )

1,571.02 +8.57 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2009 308.00 318.00 308.00 315.60 32,151 +4.31(+1.38%)
Apr 29, 2009 309.49 311.29 304.49 311.29 44,139 +1.80(+0.58%)
Apr 28, 2009 307.48 310.24 305.09 309.49 13,792 +4.88(+1.60%)
Apr 27, 2009 304.60 310.49 302.16 304.61 22,619 -3.63(-1.18%)
Apr 24, 2009 308.52 312.58 306.70 308.24 36,335 -3.75(-1.20%)
Apr 23, 2009 295.50 311.99 295.50 311.99 50,756 +16.49(+5.58%)
Apr 22, 2009 308.24 308.24 294.05 295.50 72,180 -13.00(-4.21%)
Apr 21, 2009 307.00 308.50 302.18 308.50 32,703 +3.50(+1.15%)
Apr 20, 2009 311.00 312.97 304.08 305.00 17,182 -3.29(-1.07%)
Apr 17, 2009 324.00 324.00 308.12 308.29 44,573 -11.61(-3.63%)
Apr 16, 2009 327.49 327.49 318.01 319.90 37,192 -8.09(-2.47%)
Apr 15, 2009 311.00 328.00 309.32 327.99 34,530 +17.99(+5.80%)
Apr 14, 2009 311.75 311.75 303.13 310.00 48,974 -0.85(-0.27%)
Apr 13, 2009 315.00 318.00 310.00 310.85 17,695 -4.14(-1.31%)
Apr 09, 2009 315.27 317.00 309.17 314.99 37,976 +5.82(+1.88%)
Apr 08, 2009 310.10 327.50 309.17 309.17 42,130 -2.86(-0.92%)
Apr 07, 2009 320.00 327.50 312.03 312.03 30,147 -9.48(-2.95%)
Apr 06, 2009 326.49 327.50 321.51 321.51 27,788 -5.48(-1.68%)
Apr 03, 2009 327.50 326.99 312.00 326.99 43,201 +2.99(+0.92%)
Apr 02, 2009 326.26 324.00 323.50 324.00 50,084 +0.50(+0.15%)
Apr 01, 2009 318.28 326.00 323.50 323.50 39,631 -2.50(-0.77%)
Mar 31, 2009 310.15 326.00 312.00 326.00 53,085 +14.00(+4.49%)
Mar 30, 2009 314.99 322.00 312.00 312.00 59,036 -1.00(-0.32%)
Mar 26, 2009 315.33 313.18 313.00 313.00 42,976 -0.18(-0.06%)
Mar 25, 2009 318.75 317.00 313.18 313.18 52,140 -3.82(-1.21%)
Mar 24, 2009 302.50 317.00 309.25 317.00 37,684 +7.75(+2.51%)
Mar 23, 2009 308.48 309.25 308.81 309.25 39,039 +0.77(+0.25%)
Mar 20, 2009 308.48 308.48 307.50 308.48 75,429 +0.98(+0.32%)
Mar 19, 2009 305.20 309.75 305.89 307.50 90,028 -2.25(-0.73%)
Mar 18, 2009 305.76 310.74 304.50 309.75 44,731 +5.25(+1.72%)
Mar 17, 2009 297.00 304.50 300.70 304.50 23,892 +3.80(+1.26%)
Mar 16, 2009 304.85 304.85 295.05 300.70 69,585 -8.79(-2.84%)
Mar 13, 2009 316.35 318.00 301.09 309.49 35,058 -6.86(-2.17%)
Mar 12, 2009 294.00 316.39 294.00 316.35 47,973 +22.35(+7.60%)
Mar 11, 2009 288.50 297.00 284.25 294.00 51,626 +9.34(+3.28%)
Mar 10, 2009 279.22 288.25 275.00 284.66 73,923 +9.64(+3.51%)
Mar 09, 2009 283.10 287.99 272.38 275.02 88,796 -13.28(-4.61%)
Mar 06, 2009 278.00 291.14 277.14 288.30 58,322 +6.75(+2.40%)
Mar 05, 2009 291.66 294.99 277.01 281.55 65,725 -10.22(-3.50%)
Mar 04, 2009 299.34 301.81 290.35 291.77 60,354 -24.91(-7.87%)
Mar 02, 2009 299.90 316.68 297.27 316.68 51,733 +7.82(+2.53%)
Feb 27, 2009 317.50 321.51 308.86 308.86 43,168 -11.64(-3.63%)
Feb 26, 2009 314.01 320.50 309.70 320.50 54,804 +4.00(+1.26%)
Feb 25, 2009 332.24 332.99 314.20 316.50 47,230 -15.50(-4.67%)
Feb 24, 2009 324.98 332.00 297.51 332.00 67,543 +10.47(+3.26%)
Feb 23, 2009 347.00 352.10 321.04 321.53 41,888 -30.47(-8.66%)
Feb 20, 2009 375.00 375.00 343.92 352.00 45,539 -19.51(-5.25%)
Feb 19, 2009 382.99 382.99 371.51 371.51 28,287 -6.93(-1.83%)
Feb 18, 2009 396.27 399.82 378.34 378.44 53,902 -19.43(-4.88%)
Feb 17, 2009 401.84 404.00 396.00 397.87 16,321 -3.14(-0.78%)
Feb 13, 2009 399.00 403.91 397.98 401.01 23,965 +3.01(+0.76%)
Feb 12, 2009 398.40 401.86 388.00 398.00 56,874 -3.08(-0.77%)
Feb 11, 2009 396.01 402.74 396.01 401.08 19,782 +3.03(+0.76%)
Feb 10, 2009 389.00 399.99 388.01 398.05 26,624 +4.15(+1.05%)
Feb 09, 2009 399.50 399.50 390.00 393.90 22,104 -5.60(-1.40%)
Feb 06, 2009 396.98 399.50 395.50 399.50 19,707 +2.51(+0.63%)
Feb 05, 2009 396.64 396.99 389.27 396.99 34,028 +1.49(+0.38%)
Feb 04, 2009 397.26 398.47 394.00 395.50 52,970 -1.50(-0.38%)
Feb 03, 2009 397.25 399.52 395.08 397.00 36,187 -2.65(-0.66%)
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.