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

Fairfax Financial Holdings Limited (TSX: FFH )

1,562.45 +10.22 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2010 374.50 385.00 374.50 385.00 49,777 +17.09(+4.65%)
Apr 29, 2010 369.06 370.57 367.91 367.91 64,888 -0.09(-0.02%)
Apr 28, 2010 372.00 372.20 368.00 368.00 31,747 -0.61(-0.17%)
Apr 27, 2010 372.83 374.67 368.57 368.61 20,747 -4.88(-1.31%)
Apr 26, 2010 379.00 380.57 372.00 373.49 16,694 -5.51(-1.45%)
Apr 23, 2010 378.89 383.84 377.86 379.00 37,426 -0.50(-0.13%)
Apr 22, 2010 375.56 379.50 374.06 379.50 21,644 +3.93(+1.05%)
Apr 21, 2010 375.00 375.75 373.57 375.57 40,775 +0.47(+0.13%)
Apr 20, 2010 374.46 377.00 372.00 375.10 26,448 +0.64(+0.17%)
Apr 19, 2010 365.21 374.47 365.21 374.46 20,006 +9.25(+2.53%)
Apr 16, 2010 365.99 366.05 364.50 365.21 8,822 -0.56(-0.15%)
Apr 15, 2010 371.65 371.65 363.11 365.77 32,889 -5.88(-1.58%)
Apr 14, 2010 371.00 372.08 367.23 371.65 28,149 +0.65(+0.18%)
Apr 13, 2010 368.68 379.88 365.81 371.00 18,511 +0.00(+0.00%)
Apr 12, 2010 374.99 375.08 371.00 371.00 18,706 -4.00(-1.07%)
Apr 09, 2010 366.00 375.00 362.80 375.00 26,081 +9.00(+2.46%)
Apr 08, 2010 373.29 373.29 363.56 366.00 44,159 -6.01(-1.62%)
Apr 07, 2010 375.01 375.60 372.00 372.01 31,008 -2.57(-0.69%)
Apr 06, 2010 374.00 378.70 374.00 374.58 11,702 +0.58(+0.16%)
Apr 05, 2010 375.99 379.60 374.00 374.00 9,636 -2.80(-0.74%)
Apr 01, 2010 376.80 376.80 376.80 0 -5.10(-1.34%)
Mar 31, 2010 373.78 382.75 371.51 381.90 27,326 +9.72(+2.61%)
Mar 30, 2010 373.32 374.00 372.00 372.18 12,486 -2.07(-0.55%)
Mar 29, 2010 373.26 375.45 373.26 374.25 7,302 +0.15(+0.04%)
Mar 26, 2010 379.20 382.00 374.00 374.10 18,543 -5.10(-1.34%)
Mar 25, 2010 376.71 381.25 376.25 379.20 27,569 +3.15(+0.84%)
Mar 24, 2010 378.29 379.00 375.25 376.05 18,183 -2.24(-0.59%)
Mar 23, 2010 374.00 378.67 374.00 378.29 26,406 +2.09(+0.56%)
Mar 22, 2010 372.00 376.65 372.00 376.20 14,504 +3.94(+1.06%)
Mar 19, 2010 375.50 377.80 372.00 372.26 44,533 -6.74(-1.78%)
Mar 18, 2010 375.03 379.00 374.65 379.00 23,120 +5.45(+1.46%)
Mar 17, 2010 379.30 379.97 373.55 373.55 26,266 -5.36(-1.41%)
Mar 16, 2010 381.50 383.50 377.78 378.91 25,833 -1.09(-0.29%)
Mar 15, 2010 377.30 382.00 377.20 380.00 14,233 +2.70(+0.72%)
Mar 12, 2010 378.98 379.55 375.55 377.30 36,469 -1.57(-0.41%)
Mar 11, 2010 373.00 378.87 371.00 378.87 16,344 +7.15(+1.92%)
Mar 10, 2010 373.50 374.00 371.15 371.72 29,800 +0.21(+0.06%)
Mar 09, 2010 371.90 375.66 370.00 371.51 20,691 -1.38(-0.37%)
Mar 08, 2010 373.25 380.75 371.10 372.89 45,330 +1.65(+0.44%)
Mar 05, 2010 370.32 373.00 367.50 371.24 44,493 -0.76(-0.20%)
Mar 04, 2010 365.00 373.00 363.50 372.00 29,290 +8.75(+2.41%)
Mar 03, 2010 362.05 364.85 361.50 363.25 29,568 +1.25(+0.35%)
Mar 02, 2010 361.49 365.92 359.57 362.00 18,714 +0.43(+0.12%)
Mar 01, 2010 361.28 363.66 357.25 361.57 25,519 +0.45(+0.12%)
Feb 26, 2010 364.56 365.70 361.12 361.12 24,308 -4.08(-1.12%)
Feb 25, 2010 368.79 368.79 363.33 365.20 40,009 -3.80(-1.03%)
Feb 24, 2010 365.64 369.95 365.57 369.00 55,131 +2.13(+0.58%)
Feb 23, 2010 372.56 372.56 363.30 366.87 44,595 -5.85(-1.57%)
Feb 22, 2010 372.42 374.60 370.00 372.72 63,033 +0.72(+0.19%)
Feb 19, 2010 369.99 379.35 367.50 372.00 74,264 -2.99(-0.80%)
Feb 18, 2010 367.70 374.99 367.50 374.99 11,050 +7.29(+1.98%)
Feb 17, 2010 371.99 373.34 367.70 367.70 27,280 -4.29(-1.15%)
Feb 16, 2010 374.01 374.01 367.00 371.99 16,186 -0.90(-0.24%)
Feb 12, 2010 372.89 372.89 372.89 0 -5.67(-1.50%)
Feb 11, 2010 374.00 378.56 373.60 378.56 15,361 +5.81(+1.56%)
Feb 10, 2010 375.00 377.00 372.01 372.75 23,389 -1.40(-0.37%)
Feb 09, 2010 375.82 375.98 372.50 374.15 19,187 -2.09(-0.56%)
Feb 08, 2010 376.22 377.76 374.50 376.24 10,898 +1.64(+0.44%)
Feb 05, 2010 366.67 374.60 366.67 374.60 12,756 +7.71(+2.10%)
Feb 04, 2010 373.20 375.01 365.99 366.89 33,258 -2.81(-0.76%)
Feb 03, 2010 364.00 369.70 363.49 369.70 39,490 +2.75(+0.75%)
Feb 02, 2010 358.01 366.96 358.01 366.95 22,588 +9.53(+2.67%)
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.