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

Fairfax Financial Holdings Limited (TSX: FFH )

1,569.28 +6.83 (+0.44%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 10, 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, 2014 481.55 482.74 477.57 477.90 72,443 -3.35(-0.70%)
Apr 29, 2014 482.36 483.19 481.00 481.25 119,914 -2.99(-0.62%)
Apr 28, 2014 476.86 485.00 476.01 484.24 12,102 +6.52(+1.36%)
Apr 25, 2014 472.99 478.00 471.59 477.72 12,555 +4.44(+0.94%)
Apr 24, 2014 469.80 473.28 469.56 473.28 15,173 +4.28(+0.91%)
Apr 23, 2014 474.94 474.94 468.20 469.00 22,589 -3.01(-0.64%)
Apr 22, 2014 470.94 475.22 470.94 472.01 26,731 +1.07(+0.23%)
Apr 21, 2014 473.27 473.27 470.47 470.94 3,629 -1.85(-0.39%)
Apr 17, 2014 472.79 472.79 472.79 0 +2.17(+0.46%)
Apr 16, 2014 471.90 471.90 469.80 470.62 12,277 +0.62(+0.13%)
Apr 15, 2014 471.00 471.00 468.00 470.00 18,281 +0.00(+0.00%)
Apr 14, 2014 468.99 471.00 464.00 470.00 15,415 +4.99(+1.07%)
Apr 11, 2014 467.48 467.88 462.00 465.01 12,140 -2.47(-0.53%)
Apr 10, 2014 473.50 473.50 465.60 467.48 7,769 -5.32(-1.13%)
Apr 09, 2014 475.17 476.00 471.69 472.80 12,612 -0.70(-0.15%)
Apr 08, 2014 477.31 477.31 472.00 473.50 16,458 -3.20(-0.67%)
Apr 07, 2014 481.78 481.78 475.98 476.70 8,150 -4.30(-0.89%)
Apr 04, 2014 482.59 482.59 480.00 481.00 22,230 +1.00(+0.21%)
Apr 03, 2014 478.90 484.00 475.26 480.00 39,949 +2.00(+0.42%)
Apr 02, 2014 480.12 480.12 477.00 478.00 55,175 -3.00(-0.62%)
Apr 01, 2014 481.11 483.20 478.52 481.00 25,830 +1.00(+0.21%)
Mar 31, 2014 478.00 483.46 475.90 480.00 41,714 +2.27(+0.48%)
Mar 28, 2014 480.00 480.00 476.00 477.73 15,485 -3.73(-0.77%)
Mar 27, 2014 473.50 482.42 473.12 481.46 31,884 +9.36(+1.98%)
Mar 26, 2014 477.00 479.56 471.00 472.10 19,623 -6.40(-1.34%)
Mar 25, 2014 473.84 479.07 473.84 478.50 80,080 +6.34(+1.34%)
Mar 24, 2014 470.00 477.00 470.00 472.16 30,975 +2.54(+0.54%)
Mar 21, 2014 479.88 479.88 469.62 469.62 44,508 -3.38(-0.71%)
Mar 20, 2014 469.30 476.40 469.30 473.00 36,623 +2.11(+0.45%)
Mar 19, 2014 472.19 472.53 468.86 470.89 24,311 -2.11(-0.45%)
Mar 18, 2014 476.66 476.66 471.00 473.00 37,369 -3.89(-0.82%)
Mar 17, 2014 477.34 478.50 474.02 476.89 15,011 -0.86(-0.18%)
Mar 14, 2014 480.50 480.50 477.12 477.75 35,092 -1.25(-0.26%)
Mar 13, 2014 476.92 481.10 476.68 479.00 79,180 +0.60(+0.13%)
Mar 12, 2014 476.58 480.86 476.31 478.40 30,743 +0.02(+0.00%)
Mar 11, 2014 476.00 485.00 471.90 478.38 79,284 +2.13(+0.45%)
Mar 10, 2014 477.27 487.99 472.89 476.25 251,328 -2.34(-0.49%)
Mar 07, 2014 469.19 478.82 467.40 478.59 112,460 +10.62(+2.27%)
Mar 06, 2014 468.68 472.99 464.50 467.97 96,830 +1.20(+0.26%)
Mar 05, 2014 464.22 467.52 460.50 466.77 29,030 +3.03(+0.65%)
Mar 04, 2014 461.69 463.74 459.00 463.74 34,687 +5.74(+1.25%)
Mar 03, 2014 456.99 460.00 452.39 458.00 50,846 -1.96(-0.43%)
Feb 28, 2014 448.61 467.98 447.36 459.96 537,005 +10.46(+2.33%)
Feb 27, 2014 441.08 450.10 441.08 449.50 113,793 +8.50(+1.93%)
Feb 26, 2014 443.34 449.00 438.00 441.00 44,558 -3.45(-0.78%)
Feb 25, 2014 450.00 451.46 443.05 444.45 27,370 -5.89(-1.31%)
Feb 24, 2014 447.00 451.21 445.72 450.34 44,235 +2.60(+0.58%)
Feb 21, 2014 445.49 448.08 442.00 447.74 42,005 +5.79(+1.31%)
Feb 20, 2014 442.49 442.86 437.58 441.95 38,494 +1.98(+0.45%)
Feb 19, 2014 436.00 442.82 435.93 439.97 37,975 +4.32(+0.99%)
Feb 18, 2014 433.00 437.86 432.32 435.65 50,124 +1.65(+0.38%)
Feb 14, 2014 434.00 434.00 434.00 0 -5.00(-1.14%)
Feb 13, 2014 439.70 443.95 435.00 439.00 59,677 -0.70(-0.16%)
Feb 12, 2014 434.00 441.67 434.00 439.70 37,867 +4.72(+1.09%)
Feb 11, 2014 430.00 436.00 428.26 434.98 34,778 +4.00(+0.93%)
Feb 10, 2014 431.00 433.00 429.50 430.98 25,257 +1.40(+0.33%)
Feb 07, 2014 428.76 431.00 426.84 429.58 17,048 +0.82(+0.19%)
Feb 06, 2014 424.61 429.20 422.04 428.76 30,926 +5.95(+1.41%)
Feb 05, 2014 423.21 425.65 418.36 422.81 0 -3.54(-0.83%)
Feb 04, 2014 432.00 432.00 420.00 426.35 30,673 -2.21(-0.52%)
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.