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, 2007 313.00 313.00 282.86 289.99 109,440 -21.88(-7.02%)
Nov 29, 2007 299.58 311.87 299.58 311.87 62,395 +12.13(+4.05%)
Nov 28, 2007 299.75 300.00 297.37 299.74 78,359 +1.49(+0.50%)
Nov 27, 2007 298.90 301.00 292.00 298.25 103,639 +2.88(+0.98%)
Nov 26, 2007 290.50 295.37 290.50 295.37 86,334 +2.97(+1.02%)
Nov 23, 2007 293.30 295.00 290.14 292.40 21,157 -1.86(-0.63%)
Nov 21, 2007 285.99 295.00 285.99 294.26 54,967 +2.50(+0.86%)
Nov 20, 2007 288.00 294.00 284.00 291.76 97,082 +3.76(+1.31%)
Nov 19, 2007 265.00 291.61 265.00 288.00 76,365 +18.97(+7.05%)
Nov 16, 2007 263.95 272.23 263.44 269.03 74,673 +4.35(+1.64%)
Nov 15, 2007 262.75 265.50 262.23 264.68 76,240 +1.93(+0.73%)
Nov 14, 2007 258.91 265.00 257.48 262.75 37,966 +2.74(+1.05%)
Nov 13, 2007 260.00 262.99 257.49 260.01 57,322 +2.01(+0.78%)
Nov 12, 2007 256.00 262.00 256.00 258.00 46,753 +0.76(+0.30%)
Nov 09, 2007 261.84 261.84 254.64 257.24 48,308 -4.05(-1.55%)
Nov 08, 2007 262.00 268.00 257.77 261.29 71,769 -4.71(-1.77%)
Nov 07, 2007 268.00 268.96 263.59 266.00 81,586 -2.01(-0.75%)
Nov 06, 2007 267.51 268.45 265.00 268.01 63,949 +1.51(+0.57%)
Nov 05, 2007 263.79 270.34 257.50 266.50 58,912 +1.00(+0.38%)
Nov 02, 2007 274.29 277.00 263.95 265.50 86,382 -0.48(-0.18%)
Nov 01, 2007 262.91 266.65 254.00 265.98 30,629 +4.68(+1.79%)
Oct 31, 2007 259.00 265.43 256.00 261.30 48,779 +2.59(+1.00%)
Oct 30, 2007 260.00 261.00 253.11 258.71 34,312 -1.29(-0.50%)
Oct 29, 2007 252.00 260.25 249.48 260.00 24,643 +12.65(+5.11%)
Oct 26, 2007 242.00 251.76 237.65 247.35 50,535 +6.75(+2.81%)
Oct 25, 2007 233.00 245.50 232.85 240.60 75,917 +9.48(+4.10%)
Oct 24, 2007 226.11 233.00 226.11 231.12 156,671 +2.43(+1.06%)
Oct 23, 2007 225.24 229.76 225.24 228.69 30,063 +2.19(+0.97%)
Oct 19, 2007 231.03 232.00 225.00 226.50 40,800 -7.58(-3.24%)
Oct 18, 2007 222.78 234.08 221.01 234.08 15,049 +11.92(+5.37%)
Oct 17, 2007 225.00 227.18 221.11 222.16 28,878 -2.29(-1.02%)
Oct 16, 2007 226.37 227.36 224.00 224.45 31,979 -5.44(-2.37%)
Oct 15, 2007 229.49 230.23 227.00 229.89 30,089 -1.75(-0.76%)
Oct 12, 2007 229.50 233.51 229.46 231.64 13,392 +3.63(+1.59%)
Oct 11, 2007 236.00 236.00 228.01 228.01 30,583 -7.93(-3.36%)
Oct 10, 2007 238.90 238.90 234.75 235.94 43,816 -0.96(-0.41%)
Oct 09, 2007 239.00 239.00 234.55 236.90 18,150 +1.63(+0.69%)
Oct 08, 2007 239.40 240.47 234.51 235.27 25,308 +0.00(+0.00%)
Oct 05, 2007 239.40 240.47 234.51 235.27 25,308 -4.13(-1.73%)
Oct 04, 2007 239.00 239.87 238.24 239.40 25,352 -0.60(-0.25%)
Oct 03, 2007 244.81 244.81 239.07 240.00 35,258 -6.45(-2.62%)
Oct 02, 2007 244.00 246.45 242.05 246.45 35,298 +5.00(+2.07%)
Oct 01, 2007 243.94 243.94 241.00 241.45 35,985 -1.07(-0.44%)
Sep 28, 2007 243.61 244.00 241.48 242.52 20,046 -0.99(-0.41%)
Sep 27, 2007 245.01 249.00 242.50 243.51 55,817 -4.34(-1.75%)
Sep 26, 2007 250.00 251.50 246.25 247.85 38,971 +0.55(+0.22%)
Sep 25, 2007 254.25 254.35 247.26 247.30 46,512 -6.20(-2.45%)
Sep 24, 2007 260.30 261.25 250.44 253.50 39,823 -9.04(-3.44%)
Sep 21, 2007 260.25 262.54 258.47 262.54 41,161 +2.30(+0.88%)
Sep 20, 2007 257.50 262.00 257.00 260.24 69,685 +3.24(+1.26%)
Sep 19, 2007 255.00 260.66 254.00 257.00 76,953 +2.51(+0.99%)
Sep 18, 2007 254.80 256.72 252.03 254.49 95,066 -0.31(-0.12%)
Sep 17, 2007 253.07 258.99 252.79 254.80 31,481 +3.55(+1.41%)
Sep 14, 2007 239.01 251.99 239.01 251.25 60,943 +10.26(+4.26%)
Sep 13, 2007 234.00 242.06 233.98 240.99 43,077 +7.27(+3.11%)
Sep 12, 2007 226.00 233.80 226.00 233.72 41,279 +6.22(+2.73%)
Sep 11, 2007 225.26 227.50 225.00 227.50 30,139 +1.41(+0.62%)
Sep 10, 2007 223.65 227.46 223.04 226.09 26,211 +0.09(+0.04%)
Sep 07, 2007 225.66 226.50 224.13 226.00 25,845 -0.20(-0.09%)
Sep 06, 2007 227.00 228.00 225.38 226.20 19,181 -0.80(-0.35%)
Sep 05, 2007 222.00 227.00 222.00 227.00 25,984 +2.54(+1.13%)
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.