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 -1.15 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Oct 31, 2013 460.00 468.99 451.95 455.00 65,283 -4.58(-1.00%)
Oct 30, 2013 465.00 470.00 455.00 459.58 24,562 -9.93(-2.11%)
Oct 29, 2013 473.65 473.75 467.90 469.51 17,046 -4.07(-0.86%)
Oct 28, 2013 468.52 477.46 466.01 473.58 29,300 +5.47(+1.17%)
Oct 25, 2013 455.00 474.00 454.49 468.11 54,981 +13.11(+2.88%)
Oct 24, 2013 452.11 457.00 452.11 455.00 24,583 +3.50(+0.78%)
Oct 23, 2013 456.15 457.00 448.00 451.50 47,663 -3.49(-0.77%)
Oct 22, 2013 447.97 458.97 447.97 454.99 16,490 +6.24(+1.39%)
Oct 21, 2013 444.50 448.76 440.33 448.75 15,101 +4.45(+1.00%)
Oct 18, 2013 446.43 446.92 436.74 444.30 16,822 -3.20(-0.72%)
Oct 17, 2013 446.00 447.50 441.15 447.50 11,324 -1.50(-0.33%)
Oct 16, 2013 443.12 449.50 443.00 449.00 16,499 +3.00(+0.67%)
Oct 15, 2013 439.00 447.00 435.64 446.00 20,589 +5.36(+1.22%)
Oct 11, 2013 440.64 440.64 440.64 0 +0.18(+0.04%)
Oct 10, 2013 436.88 440.46 435.80 440.46 18,758 +4.96(+1.14%)
Oct 09, 2013 434.03 435.55 434.03 435.50 4,328 +2.47(+0.57%)
Oct 08, 2013 429.88 436.00 429.88 433.03 35,968 +5.39(+1.26%)
Oct 07, 2013 426.00 432.00 425.50 427.64 22,839 +2.48(+0.58%)
Oct 04, 2013 429.48 429.48 420.00 425.16 12,617 -1.77(-0.41%)
Oct 03, 2013 427.01 429.77 425.49 426.93 21,218 +0.51(+0.12%)
Oct 02, 2013 424.27 428.00 422.99 426.42 26,102 +2.15(+0.51%)
Oct 01, 2013 419.35 426.00 419.00 424.27 19,596 +7.71(+1.85%)
Sep 30, 2013 421.79 425.00 416.56 416.56 27,518 -4.86(-1.15%)
Sep 27, 2013 418.00 425.98 418.00 421.42 20,186 +0.84(+0.20%)
Sep 26, 2013 419.23 422.63 419.23 420.58 10,230 -0.29(-0.07%)
Sep 25, 2013 419.80 421.43 419.42 420.87 9,909 +0.03(+0.01%)
Sep 24, 2013 417.06 422.61 417.06 420.84 29,790 +0.39(+0.09%)
Sep 23, 2013 417.13 421.89 414.80 420.45 51,928 +4.59(+1.10%)
Sep 20, 2013 419.12 420.49 415.86 415.86 30,912 -2.40(-0.57%)
Sep 19, 2013 422.50 422.50 417.00 418.26 11,073 -3.34(-0.79%)
Sep 18, 2013 423.24 424.00 419.97 421.60 24,140 +1.67(+0.40%)
Sep 17, 2013 422.93 422.93 415.00 419.93 40,152 -2.42(-0.57%)
Sep 16, 2013 425.00 425.00 419.40 422.35 7,695 +0.25(+0.06%)
Sep 13, 2013 422.46 424.35 418.51 422.10 6,002 -0.36(-0.09%)
Sep 12, 2013 418.79 422.46 417.33 422.46 67,134 +5.13(+1.23%)
Sep 11, 2013 417.00 418.64 413.38 417.33 9,959 +1.84(+0.44%)
Sep 10, 2013 415.41 423.00 414.04 415.49 18,562 +0.49(+0.12%)
Sep 09, 2013 416.80 419.50 415.00 415.00 31,574 -0.05(-0.01%)
Sep 06, 2013 424.81 426.00 415.05 415.05 29,314 -11.82(-2.77%)
Sep 05, 2013 427.59 429.57 426.87 426.87 14,505 -2.81(-0.65%)
Sep 04, 2013 426.47 430.68 426.47 429.68 18,868 +3.21(+0.75%)
Sep 03, 2013 435.84 435.84 425.47 426.47 14,637 -6.30(-1.46%)
Aug 30, 2013 432.77 432.77 432.77 0 -1.23(-0.28%)
Aug 29, 2013 432.57 434.00 430.30 434.00 5,418 +1.43(+0.33%)
Aug 28, 2013 433.07 433.07 430.76 432.57 6,454 -1.43(-0.33%)
Aug 27, 2013 435.00 435.22 433.84 434.00 14,737 -1.47(-0.34%)
Aug 26, 2013 434.01 436.45 432.50 435.47 12,517 -0.03(-0.01%)
Aug 23, 2013 433.37 437.00 433.37 435.50 19,749 +2.15(+0.50%)
Aug 22, 2013 429.68 433.82 429.68 433.35 23,139 +3.70(+0.86%)
Aug 21, 2013 420.33 429.65 420.33 429.65 15,956 +9.30(+2.21%)
Aug 20, 2013 417.00 422.00 416.85 420.35 19,428 +3.35(+0.80%)
Aug 19, 2013 420.95 421.00 416.48 417.00 9,451 -3.99(-0.95%)
Aug 16, 2013 419.02 421.20 418.70 420.99 7,789 -0.57(-0.14%)
Aug 15, 2013 419.99 422.00 418.00 421.56 18,205 +2.56(+0.61%)
Aug 14, 2013 426.56 426.56 419.00 419.00 29,303 -6.44(-1.51%)
Aug 13, 2013 426.43 428.97 423.00 425.44 16,581 +0.05(+0.01%)
Aug 12, 2013 426.24 429.00 424.41 425.39 13,876 -1.99(-0.47%)
Aug 09, 2013 425.00 429.57 425.00 427.38 7,579 +0.75(+0.18%)
Aug 08, 2013 424.57 428.00 423.25 426.63 19,492 +2.50(+0.59%)
Aug 07, 2013 426.12 427.00 422.58 424.13 7,688 -5.32(-1.24%)
Aug 06, 2013 429.66 433.01 415.68 429.45 50,308 +13.77(+3.31%)
Aug 02, 2013 415.68 415.68 415.68 0 -2.46(-0.59%)
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.