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 (%)
Aug 31, 2007 218.00 219.97 215.51 219.38 95,657 +2.49(+1.15%)
Aug 30, 2007 217.00 218.16 215.71 216.89 22,919 +0.56(+0.26%)
Aug 29, 2007 217.00 217.59 216.06 216.33 17,466 +3.31(+1.55%)
Aug 28, 2007 216.00 217.28 213.02 213.02 25,642 -3.68(-1.70%)
Aug 27, 2007 215.01 218.06 213.50 216.70 15,140 +0.99(+0.46%)
Aug 24, 2007 215.95 216.50 214.65 215.71 70,608 -0.24(-0.11%)
Aug 23, 2007 213.08 215.95 212.04 215.95 9,333 +2.92(+1.37%)
Aug 22, 2007 214.49 215.66 210.72 213.03 74,254 +6.73(+3.26%)
Aug 21, 2007 194.00 209.45 194.00 206.30 45,468 +9.77(+4.97%)
Aug 20, 2007 198.00 201.89 196.53 196.53 50,862 -2.47(-1.24%)
Aug 17, 2007 196.17 200.56 195.00 199.00 50,192 +3.75(+1.92%)
Aug 16, 2007 199.84 199.90 193.02 195.25 59,184 -5.13(-2.56%)
Aug 15, 2007 201.00 204.05 200.38 200.38 40,460 +0.38(+0.19%)
Aug 14, 2007 203.50 204.60 200.00 200.00 49,998 -3.25(-1.60%)
Aug 13, 2007 207.75 208.70 203.00 203.25 36,546 -0.24(-0.12%)
Aug 10, 2007 203.70 207.20 200.95 203.49 57,070 +1.64(+0.81%)
Aug 09, 2007 202.00 207.51 201.53 201.85 114,462 -1.41(-0.69%)
Aug 08, 2007 200.01 203.93 200.01 203.26 46,681 +1.75(+0.87%)
Aug 07, 2007 204.52 207.45 201.36 201.51 26,660 -4.49(-2.18%)
Aug 06, 2007 201.01 211.68 201.01 206.00 111,887 +0.00(+0.00%)
Aug 03, 2007 201.01 211.68 201.01 206.00 111,887 +2.85(+1.40%)
Aug 02, 2007 205.99 208.51 201.51 203.15 28,069 +1.80(+0.89%)
Aug 01, 2007 202.01 205.00 195.25 201.35 43,875 -5.15(-2.49%)
Jul 31, 2007 209.00 210.82 206.00 206.50 29,900 -4.99(-2.36%)
Jul 30, 2007 207.00 211.49 203.00 211.49 49,191 +9.74(+4.83%)
Jul 27, 2007 202.96 204.41 201.75 201.75 52,944 -1.10(-0.54%)
Jul 26, 2007 207.00 207.60 202.73 202.85 43,481 -3.95(-1.91%)
Jul 25, 2007 206.57 206.90 205.50 206.80 3,700 -1.05(-0.51%)
Jul 24, 2007 213.01 213.90 207.85 207.85 412 -4.15(-1.96%)
Jul 23, 2007 217.00 217.22 210.00 212.00 31,703 -5.36(-2.47%)
Jul 20, 2007 213.00 217.49 213.00 217.36 21,277 +1.86(+0.86%)
Jul 19, 2007 214.11 218.49 214.11 215.50 102,213 -0.60(-0.28%)
Jul 18, 2007 218.28 218.28 215.00 216.10 33,854 +0.54(+0.25%)
Jul 17, 2007 218.51 219.98 214.26 215.56 30,000 -2.94(-1.35%)
Jul 16, 2007 218.38 219.00 218.25 218.50 52,616 +0.25(+0.11%)
Jul 13, 2007 218.00 218.89 216.00 218.25 45,926 +1.91(+0.88%)
Jul 12, 2007 214.00 219.00 211.91 216.34 58,350 +4.98(+2.36%)
Jul 11, 2007 211.25 214.90 211.25 211.36 73,085 +1.36(+0.65%)
Jul 10, 2007 209.50 213.68 208.75 210.00 37,713 +2.93(+1.41%)
Jul 09, 2007 208.66 209.43 207.07 207.07 28,068 -1.58(-0.76%)
Jul 06, 2007 209.56 210.25 207.48 208.65 31,726 -0.55(-0.26%)
Jul 05, 2007 220.11 221.93 208.81 209.20 116,950 -5.31(-2.48%)
Jul 03, 2007 203.50 214.51 202.00 214.51 22,237 +11.01(+5.41%)
Jul 02, 2007 204.60 208.94 203.50 203.50 19,094 +0.00(+0.00%)
Jun 29, 2007 204.60 208.94 203.50 203.50 19,094 -0.50(-0.25%)
Jun 28, 2007 207.99 209.30 203.47 204.00 23,615 -4.31(-2.07%)
Jun 27, 2007 211.00 212.00 207.50 208.31 52,655 -1.69(-0.80%)
Jun 26, 2007 208.99 210.00 207.00 210.00 47,047 +3.00(+1.45%)
Jun 25, 2007 204.10 208.00 204.10 207.00 28,031 +1.52(+0.74%)
Jun 22, 2007 207.00 208.72 205.48 205.48 31,320 -1.10(-0.53%)
Jun 21, 2007 208.02 208.94 204.70 206.58 16,077 -0.67(-0.32%)
Jun 20, 2007 212.98 212.98 207.03 207.25 40,059 -6.46(-3.02%)
Jun 19, 2007 211.50 213.74 210.00 213.71 33,178 +2.21(+1.04%)
Jun 18, 2007 213.75 214.62 211.50 211.50 64,171 -2.23(-1.04%)
Jun 15, 2007 214.00 214.00 208.76 213.73 210,097 +1.38(+0.65%)
Jun 14, 2007 208.00 213.86 208.00 212.35 34,947 +5.35(+2.58%)
Jun 13, 2007 207.00 209.64 204.00 207.00 26,679 +2.00(+0.98%)
Jun 12, 2007 207.30 209.12 202.35 205.00 66,742 -3.40(-1.63%)
Jun 11, 2007 210.00 210.00 208.40 208.40 45,395 -0.80(-0.38%)
Jun 08, 2007 208.00 210.00 208.00 209.20 32,224 +0.20(+0.10%)
Jun 07, 2007 209.00 210.00 207.85 209.00 52,968 +1.30(+0.63%)
Jun 06, 2007 208.38 208.38 205.54 207.70 32,456 +0.70(+0.34%)
Jun 05, 2007 207.00 211.17 206.00 207.00 40,785 -1.90(-0.91%)
Jun 04, 2007 214.00 214.46 208.90 208.90 54,771 -5.60(-2.61%)
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.