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

Fairfax Financial Holdings Limited (TSX: FFH )

1,550.00 -21.02 (-1.34%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 13, 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, 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%)
Apr 02, 2012 403.55 409.00 401.14 401.17 31,741 -1.42(-0.35%)
Mar 30, 2012 399.28 403.00 399.12 402.59 20,967 +2.59(+0.65%)
Mar 29, 2012 399.00 401.66 399.00 400.00 23,181 +1.00(+0.25%)
Mar 28, 2012 400.00 402.60 398.20 399.00 33,858 -0.51(-0.13%)
Mar 27, 2012 401.99 401.99 399.50 399.51 16,063 -2.49(-0.62%)
Mar 26, 2012 405.00 405.00 399.00 402.00 22,813 -2.00(-0.50%)
Mar 23, 2012 405.00 405.00 400.00 404.00 14,269 +1.00(+0.25%)
Mar 22, 2012 400.00 403.00 400.00 403.00 10,243 +4.43(+1.11%)
Mar 21, 2012 399.61 402.63 398.57 398.57 15,514 -1.82(-0.45%)
Mar 20, 2012 399.01 400.52 399.00 400.39 6,955 -0.70(-0.17%)
Mar 19, 2012 398.00 401.09 397.50 401.09 7,126 +3.64(+0.92%)
Mar 16, 2012 398.00 401.42 397.45 397.45 26,115 -3.35(-0.84%)
Mar 15, 2012 400.05 403.00 399.24 400.80 32,838 +0.88(+0.22%)
Mar 14, 2012 404.00 404.00 398.06 399.92 47,781 -4.08(-1.01%)
Mar 13, 2012 402.00 404.00 401.29 404.00 13,698 +3.24(+0.81%)
Mar 12, 2012 398.24 401.65 397.02 400.76 21,602 +2.52(+0.63%)
Mar 09, 2012 400.95 401.00 397.00 398.24 15,721 -1.76(-0.44%)
Mar 08, 2012 403.01 403.01 399.58 400.00 23,962 -4.87(-1.20%)
Mar 07, 2012 403.50 405.26 403.50 404.87 25,835 +1.76(+0.44%)
Mar 06, 2012 405.57 405.57 402.72 403.11 22,319 -1.28(-0.32%)
Mar 05, 2012 402.99 407.55 402.00 404.39 30,289 +3.15(+0.79%)
Mar 02, 2012 400.21 402.20 400.21 401.24 17,082 -1.76(-0.44%)
Mar 01, 2012 400.38 403.21 399.41 403.00 38,752 -5.98(-1.46%)
Feb 29, 2012 395.96 411.20 393.00 408.98 64,963 +13.02(+3.29%)
Feb 28, 2012 392.35 399.00 390.00 395.96 22,395 +5.84(+1.50%)
Feb 27, 2012 395.57 395.57 390.12 390.12 7,998 -3.37(-0.86%)
Feb 24, 2012 394.50 396.00 392.43 393.49 18,235 -1.67(-0.42%)
Feb 23, 2012 395.00 396.00 389.98 395.16 58,572 +0.16(+0.04%)
Feb 22, 2012 400.21 401.27 395.00 395.00 34,587 -5.90(-1.47%)
Feb 21, 2012 395.43 408.04 395.00 400.90 56,093 +0.90(+0.22%)
Feb 17, 2012 400.00 400.00 400.00 0 -18.00(-4.31%)
Feb 16, 2012 417.75 418.41 415.24 418.00 6,923 +0.99(+0.24%)
Feb 15, 2012 418.70 419.33 417.01 417.01 22,880 -1.30(-0.31%)
Feb 14, 2012 419.00 419.75 417.49 418.31 13,633 -0.69(-0.16%)
Feb 13, 2012 420.93 420.93 416.65 419.00 14,853 -0.97(-0.23%)
Feb 10, 2012 414.86 419.99 414.86 419.97 14,880 +5.11(+1.23%)
Feb 09, 2012 412.33 414.86 411.28 414.86 22,942 +2.86(+0.69%)
Feb 08, 2012 408.23 412.00 407.33 412.00 14,186 +2.09(+0.51%)
Feb 07, 2012 402.48 412.00 401.72 409.91 35,577 +8.90(+2.22%)
Feb 06, 2012 408.70 408.70 400.00 401.01 19,611 -5.50(-1.35%)
Feb 03, 2012 409.60 409.60 405.57 406.51 20,185 -4.33(-1.05%)
Feb 02, 2012 415.00 415.50 407.43 410.84 17,372 -2.63(-0.64%)
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.