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 (%)
Jul 29, 2011 370.31 377.90 370.31 376.00 13,217 +5.97(+1.61%)
Jul 28, 2011 371.06 374.34 370.01 370.03 8,458 -1.97(-0.53%)
Jul 27, 2011 380.00 380.00 360.02 372.00 27,825 -7.20(-1.90%)
Jul 26, 2011 378.50 381.49 378.50 379.20 3,206 +0.50(+0.13%)
Jul 25, 2011 383.45 384.36 378.70 378.70 5,222 -8.17(-2.11%)
Jul 22, 2011 381.75 387.40 382.27 386.87 30,353 +7.44(+1.96%)
Jul 21, 2011 378.39 380.40 378.00 379.43 6,966 +0.79(+0.21%)
Jul 20, 2011 379.34 381.06 377.96 378.64 12,938 -0.71(-0.19%)
Jul 19, 2011 381.01 383.00 378.40 379.35 13,442 -1.64(-0.43%)
Jul 18, 2011 384.00 387.64 380.99 380.99 8,239 -4.52(-1.17%)
Jul 15, 2011 392.00 395.00 385.51 385.51 8,051 -4.03(-1.03%)
Jul 14, 2011 395.87 396.99 388.61 389.54 9,841 -7.46(-1.88%)
Jul 13, 2011 394.18 398.00 392.11 397.00 43,839 +1.67(+0.42%)
Jul 12, 2011 379.17 395.33 379.17 395.33 29,189 +11.33(+2.95%)
Jul 11, 2011 384.78 384.78 382.55 384.00 22,462 +3.00(+0.79%)
Jul 08, 2011 379.20 383.16 379.20 381.00 11,347 +1.80(+0.47%)
Jul 07, 2011 378.01 379.95 376.30 379.20 10,135 +1.70(+0.45%)
Jul 06, 2011 378.00 379.18 377.00 377.50 13,048 -1.74(-0.46%)
Jul 05, 2011 383.51 383.51 377.00 379.24 42,430 -2.76(-0.72%)
Jul 04, 2011 384.01 384.99 382.00 382.00 13,292 -4.00(-1.04%)
Jun 30, 2011 383.23 386.99 381.01 386.00 41,055 +4.81(+1.26%)
Jun 29, 2011 378.68 384.15 376.87 381.19 57,987 +5.25(+1.40%)
Jun 28, 2011 380.92 381.25 373.91 375.94 9,941 -4.82(-1.27%)
Jun 27, 2011 379.39 381.22 376.00 380.76 12,572 +1.37(+0.36%)
Jun 24, 2011 380.00 381.68 377.09 379.39 15,252 -1.56(-0.41%)
Jun 23, 2011 377.35 381.94 375.00 380.95 23,137 +1.04(+0.27%)
Jun 22, 2011 378.95 383.87 378.62 379.91 28,403 +1.20(+0.32%)
Jun 21, 2011 381.38 381.38 375.76 378.71 21,403 -0.48(-0.13%)
Jun 20, 2011 369.22 379.77 376.50 379.19 30,945 +10.70(+2.90%)
Jun 17, 2011 369.74 374.63 368.49 368.49 38,323 -0.68(-0.18%)
Jun 16, 2011 375.01 375.93 366.11 369.17 30,511 -5.84(-1.56%)
Jun 15, 2011 377.59 377.59 366.36 375.01 38,730 -3.98(-1.05%)
Jun 14, 2011 377.98 380.79 372.26 378.99 36,951 +1.04(+0.28%)
Jun 13, 2011 377.20 379.00 372.51 377.95 13,386 +0.69(+0.18%)
Jun 10, 2011 380.00 380.65 373.02 377.26 14,785 -4.29(-1.12%)
Jun 09, 2011 380.00 381.55 377.50 381.55 12,803 +1.85(+0.49%)
Jun 08, 2011 378.50 381.07 373.67 379.70 15,908 -1.31(-0.34%)
Jun 07, 2011 381.12 383.87 375.65 381.01 15,773 -1.28(-0.33%)
Jun 06, 2011 379.70 382.88 377.00 382.29 21,483 +0.54(+0.14%)
Jun 03, 2011 376.01 381.83 375.34 381.75 8,922 -3.63(-0.94%)
May 24, 2011 382.00 387.65 379.50 385.38 10,981 +1.88(+0.49%)
May 20, 2011 390.00 390.00 381.00 383.50 12,711 -6.50(-1.67%)
May 19, 2011 393.01 395.50 390.00 390.00 7,517 -4.33(-1.10%)
May 18, 2011 394.18 398.99 390.99 394.33 11,073 +0.15(+0.04%)
May 17, 2011 391.00 394.18 389.32 394.18 16,078 +2.81(+0.72%)
May 16, 2011 395.89 399.20 391.37 391.37 23,324 -2.56(-0.65%)
May 13, 2011 396.83 397.00 392.77 393.93 11,561 -1.07(-0.27%)
May 12, 2011 390.00 399.75 389.00 395.00 34,657 +1.06(+0.27%)
May 11, 2011 389.65 394.25 389.45 393.94 27,682 +5.25(+1.35%)
May 10, 2011 388.01 394.00 387.00 388.69 30,377 -2.31(-0.59%)
May 09, 2011 392.27 394.00 390.00 391.00 12,156 -4.00(-1.01%)
May 06, 2011 391.00 395.47 389.75 395.00 15,786 +4.56(+1.17%)
May 05, 2011 391.38 392.41 385.68 390.44 38,239 -0.94(-0.24%)
May 04, 2011 378.00 393.12 377.98 391.38 27,196 +12.84(+3.39%)
May 03, 2011 388.00 390.00 378.54 378.54 16,618 -10.95(-2.81%)
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.