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

Fairfax Financial Holdings Limited (TSX: FFH )

1,543.33 +19.35 (+1.27%)
Streaming Delayed Price Updated: 4:00 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, 2013 399.01 404.15 391.00 404.15 54,970 +2.58(+0.64%)
Apr 29, 2013 403.10 403.10 398.57 401.57 17,076 -2.03(-0.50%)
Apr 26, 2013 405.02 404.73 403.44 403.60 12,326 -1.13(-0.28%)
Apr 25, 2013 400.00 405.00 395.57 404.73 34,693 +5.73(+1.44%)
Apr 24, 2013 397.06 399.57 397.06 399.00 23,058 +0.44(+0.11%)
Apr 23, 2013 399.62 399.62 393.50 398.56 42,819 +0.53(+0.13%)
Apr 22, 2013 398.00 400.25 396.89 398.03 15,086 +1.75(+0.44%)
Apr 19, 2013 396.93 397.92 395.52 396.28 12,018 +1.22(+0.31%)
Apr 18, 2013 395.88 398.00 395.06 395.06 12,834 +1.59(+0.40%)
Apr 17, 2013 396.57 398.72 391.00 393.47 26,300 -4.52(-1.14%)
Apr 16, 2013 399.90 400.00 397.01 397.99 7,798 -0.58(-0.15%)
Apr 15, 2013 398.12 401.00 396.92 398.57 23,403 -1.08(-0.27%)
Apr 12, 2013 394.74 400.59 394.71 399.65 18,421 +0.00(+0.00%)
Apr 11, 2013 400.00 400.01 386.98 399.65 25,545 +0.05(+0.01%)
Apr 10, 2013 402.78 402.78 399.50 399.60 16,182 -1.80(-0.45%)
Apr 09, 2013 403.00 405.00 399.01 401.40 13,881 -1.35(-0.34%)
Apr 08, 2013 404.49 404.57 398.73 402.75 24,301 -0.24(-0.06%)
Apr 05, 2013 397.51 403.00 397.15 402.99 7,980 +6.57(+1.66%)
Apr 04, 2013 399.00 400.75 394.21 396.42 19,113 -3.04(-0.76%)
Apr 03, 2013 400.17 404.56 395.50 399.46 21,503 -0.64(-0.16%)
Apr 02, 2013 400.57 401.41 395.60 400.10 20,698 -1.90(-0.47%)
Apr 01, 2013 396.66 405.00 396.66 402.00 18,173 +5.34(+1.35%)
Mar 28, 2013 396.66 396.66 396.66 0 -0.87(-0.22%)
Mar 27, 2013 398.31 401.00 397.00 397.53 18,815 -1.81(-0.45%)
Mar 26, 2013 400.00 401.84 397.05 399.34 18,857 -1.66(-0.41%)
Mar 25, 2013 399.57 402.00 398.99 401.00 87,555 +2.51(+0.63%)
Mar 22, 2013 393.06 399.97 393.06 398.49 12,956 +4.49(+1.14%)
Mar 21, 2013 394.01 395.00 393.00 394.00 23,974 +0.50(+0.13%)
Mar 20, 2013 396.00 396.00 393.00 393.50 23,611 -3.50(-0.88%)
Mar 19, 2013 397.00 401.00 396.50 397.00 19,999 +0.77(+0.19%)
Mar 18, 2013 390.00 396.99 388.00 396.23 12,667 +6.23(+1.60%)
Mar 15, 2013 393.00 395.00 390.00 390.00 27,966 -2.95(-0.75%)
Mar 14, 2013 393.00 394.72 392.00 392.95 28,048 -0.05(-0.01%)
Mar 13, 2013 385.20 393.78 385.20 393.00 38,057 +9.40(+2.45%)
Mar 12, 2013 382.11 384.88 382.07 383.60 22,632 +1.52(+0.40%)
Mar 11, 2013 386.86 389.00 382.00 382.08 14,140 -3.20(-0.83%)
Mar 08, 2013 387.50 387.50 384.00 385.28 8,563 -1.93(-0.50%)
Mar 07, 2013 386.93 390.55 386.00 387.21 13,146 +0.21(+0.05%)
Mar 06, 2013 388.00 391.00 385.03 387.00 24,979 -1.00(-0.26%)
Mar 05, 2013 395.00 397.49 387.11 388.00 20,342 -7.10(-1.80%)
Mar 04, 2013 390.95 397.00 388.01 395.10 17,330 +4.80(+1.23%)
Mar 01, 2013 390.91 397.00 389.51 390.30 29,816 -1.54(-0.39%)
Feb 28, 2013 384.99 391.84 383.00 391.84 54,214 +6.93(+1.80%)
Feb 27, 2013 386.57 387.77 384.25 384.91 19,805 -3.59(-0.92%)
Feb 26, 2013 386.00 388.50 382.30 388.50 20,470 +2.27(+0.59%)
Feb 25, 2013 395.00 400.31 383.83 386.23 43,134 -7.27(-1.85%)
Feb 22, 2013 391.44 396.00 391.44 393.50 83,703 +5.50(+1.42%)
Feb 21, 2013 384.06 390.56 384.06 388.00 24,620 +1.21(+0.31%)
Feb 20, 2013 387.85 390.00 382.00 386.79 38,298 +0.04(+0.01%)
Feb 19, 2013 378.20 388.10 377.15 386.75 64,627 +9.77(+2.59%)
Feb 15, 2013 376.98 376.98 376.98 0 +16.98(+4.72%)
Feb 14, 2013 362.08 364.57 358.93 360.00 27,819 -2.08(-0.57%)
Feb 13, 2013 363.05 363.99 360.75 362.08 19,098 -0.96(-0.26%)
Feb 12, 2013 364.00 364.70 361.00 363.04 15,757 +0.08(+0.02%)
Feb 11, 2013 361.57 365.94 361.48 362.96 28,430 +0.76(+0.21%)
Feb 08, 2013 363.99 366.91 362.00 362.20 18,008 -1.77(-0.49%)
Feb 07, 2013 366.96 370.00 361.95 363.97 30,592 -3.03(-0.83%)
Feb 06, 2013 357.55 368.49 357.55 367.00 44,161 +11.44(+3.22%)
Feb 04, 2013 354.53 355.84 352.60 355.56 25,322 +1.03(+0.29%)
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.