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

Fairfax Financial Holdings Limited (TSX: FFH )

1,545.47 +21.49 (+1.41%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 3, 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, 2007 252.85 260.23 251.00 254.16 52,237 +1.31(+0.52%)
Apr 27, 2007 254.07 256.00 252.01 252.85 7,488 -2.65(-1.04%)
Apr 26, 2007 254.99 256.99 252.82 255.50 23,176 +0.51(+0.20%)
Apr 25, 2007 254.94 255.60 252.24 254.99 13,279 -0.01(-0.00%)
Apr 24, 2007 248.25 255.00 248.00 255.00 19,593 +5.95(+2.39%)
Apr 23, 2007 253.00 254.55 246.05 249.05 21,583 -1.95(-0.78%)
Apr 20, 2007 259.17 259.17 251.00 251.00 12,018 -7.90(-3.05%)
Apr 19, 2007 261.25 261.25 255.50 258.90 11,940 -1.10(-0.42%)
Apr 18, 2007 258.00 261.56 257.25 260.00 16,058 +0.49(+0.19%)
Apr 17, 2007 264.00 264.08 258.00 259.51 22,541 -4.29(-1.63%)
Apr 16, 2007 263.00 265.70 262.00 263.80 32,810 +3.70(+1.42%)
Apr 13, 2007 263.00 263.00 258.48 260.10 29,733 -0.93(-0.36%)
Apr 12, 2007 264.00 264.00 259.53 261.03 15,863 -1.26(-0.48%)
Apr 11, 2007 266.50 267.79 262.27 262.29 35,952 -1.90(-0.72%)
Apr 10, 2007 269.80 274.50 264.08 264.19 39,672 -6.29(-2.33%)
Apr 09, 2007 262.08 279.34 262.07 270.48 85,328 +9.51(+3.64%)
Apr 05, 2007 266.65 266.65 260.97 260.97 19,811 -3.53(-1.33%)
Apr 04, 2007 267.00 268.00 262.82 264.50 25,165 -0.84(-0.32%)
Apr 03, 2007 263.00 265.46 263.00 265.34 13,569 +0.84(+0.32%)
Apr 02, 2007 262.95 268.24 262.83 264.50 11,948 +4.50(+1.73%)
Mar 30, 2007 260.85 264.00 256.96 260.00 20,588 -2.69(-1.02%)
Mar 29, 2007 260.41 263.00 258.27 262.69 50,222 +2.29(+0.88%)
Mar 28, 2007 264.00 265.75 260.40 260.40 56,050 -4.96(-1.87%)
Mar 27, 2007 265.00 266.24 262.85 265.36 48,079 -1.81(-0.68%)
Mar 26, 2007 269.50 272.50 266.16 267.17 204,551 -2.33(-0.86%)
Mar 23, 2007 268.50 271.52 267.50 269.50 58,511 +0.00(+0.00%)
Mar 22, 2007 275.74 279.00 269.01 269.50 90,606 -6.50(-2.36%)
Mar 21, 2007 272.85 277.66 272.85 276.00 56,490 +2.01(+0.73%)
Mar 20, 2007 267.15 273.99 265.00 273.99 48,817 +5.01(+1.86%)
Mar 19, 2007 256.00 269.75 256.00 268.98 154,506 +12.98(+5.07%)
Mar 16, 2007 250.03 257.35 250.03 256.00 102,505 +4.50(+1.79%)
Mar 15, 2007 243.99 252.22 243.90 251.50 88,576 +9.55(+3.95%)
Mar 14, 2007 237.75 243.24 237.75 241.95 58,861 +2.95(+1.23%)
Mar 13, 2007 240.09 242.00 236.36 239.00 60,969 -1.09(-0.45%)
Mar 12, 2007 234.00 240.83 234.00 240.09 92,691 +5.43(+2.31%)
Mar 09, 2007 236.00 236.74 233.36 234.66 96,547 -1.34(-0.57%)
Mar 08, 2007 234.99 239.75 232.99 236.00 53,827 +1.05(+0.45%)
Mar 07, 2007 230.50 235.00 230.50 234.95 62,086 +5.45(+2.37%)
Mar 06, 2007 230.80 230.80 227.00 229.50 63,122 +1.75(+0.77%)
Mar 05, 2007 228.00 230.77 227.75 227.75 42,660 -2.00(-0.87%)
Mar 02, 2007 229.99 230.98 225.54 229.75 38,693 -0.25(-0.11%)
Mar 01, 2007 226.44 230.00 218.92 230.00 44,591 +4.28(+1.90%)
Feb 28, 2007 226.70 229.06 225.72 225.72 46,738 +0.61(+0.27%)
Feb 27, 2007 225.48 229.91 221.95 225.11 36,625 -2.49(-1.09%)
Feb 26, 2007 221.00 231.19 221.00 227.60 80,631 +6.37(+2.88%)
Feb 23, 2007 202.75 221.51 201.66 221.23 88,079 +20.68(+10.31%)
Feb 22, 2007 201.98 202.67 199.44 200.55 28,386 -1.42(-0.70%)
Feb 21, 2007 205.45 205.60 201.02 201.97 31,084 -3.48(-1.69%)
Feb 20, 2007 204.00 205.60 201.50 205.45 52,823 +3.95(+1.96%)
Feb 16, 2007 204.75 204.75 201.50 201.50 7,247 -1.20(-0.59%)
Feb 15, 2007 200.00 203.14 200.00 202.70 20,340 +1.09(+0.54%)
Feb 14, 2007 202.95 203.53 201.42 201.61 11,650 +0.37(+0.18%)
Feb 13, 2007 200.40 202.00 199.65 201.24 20,325 +0.84(+0.42%)
Feb 12, 2007 200.00 204.49 200.00 200.40 15,218 -1.15(-0.57%)
Feb 09, 2007 205.00 205.00 199.73 201.55 20,359 -2.70(-1.32%)
Feb 08, 2007 207.35 208.00 203.50 204.25 24,675 -1.42(-0.69%)
Feb 07, 2007 207.25 209.00 205.01 205.67 18,754 -1.77(-0.85%)
Feb 06, 2007 206.26 208.60 206.26 207.44 10,237 +0.22(+0.11%)
Feb 05, 2007 210.25 210.25 207.10 207.22 5,432 -1.63(-0.78%)
Feb 02, 2007 208.53 210.59 208.00 208.85 8,210 +0.28(+0.13%)
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.