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 UNCHANGED
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, 2010 412.70 422.89 412.70 422.89 52,542 +8.44(+2.04%)
Aug 30, 2010 411.39 414.45 410.00 414.45 35,370 +3.06(+0.74%)
Aug 27, 2010 412.07 413.99 410.00 411.39 17,487 -2.59(-0.63%)
Aug 26, 2010 411.99 413.98 410.82 413.98 18,996 +3.68(+0.90%)
Aug 25, 2010 413.45 414.01 409.76 410.30 10,039 -2.70(-0.65%)
Aug 24, 2010 413.98 413.99 405.01 413.00 13,983 -1.15(-0.28%)
Aug 23, 2010 413.90 414.50 411.99 414.15 11,982 +2.15(+0.52%)
Aug 20, 2010 414.57 415.00 410.60 412.00 58,897 -1.03(-0.25%)
Aug 19, 2010 406.89 414.50 406.89 413.03 59,667 +7.52(+1.85%)
Aug 18, 2010 404.80 406.83 404.00 405.51 16,629 +2.51(+0.62%)
Aug 17, 2010 404.39 405.17 402.36 403.00 13,878 -0.66(-0.16%)
Aug 16, 2010 400.69 403.89 400.00 403.66 8,768 +3.66(+0.92%)
Aug 13, 2010 392.11 403.50 392.11 400.00 12,284 +8.00(+2.04%)
Aug 12, 2010 403.00 409.94 392.00 392.00 16,339 -11.00(-2.73%)
Aug 11, 2010 412.09 414.00 401.02 403.00 27,182 -9.10(-2.21%)
Aug 10, 2010 413.98 416.77 408.80 412.10 22,553 -4.80(-1.15%)
Aug 09, 2010 416.49 417.70 414.60 416.90 132,633 +0.61(+0.15%)
Aug 06, 2010 418.88 418.88 413.65 416.29 64,260 -2.71(-0.65%)
Aug 05, 2010 412.00 419.49 411.02 419.00 39,686 +5.20(+1.26%)
Aug 04, 2010 411.48 415.00 411.44 413.80 35,851 +1.73(+0.42%)
Aug 03, 2010 409.50 414.65 408.08 412.07 52,700 +2.57(+0.63%)
Jul 30, 2010 407.95 412.00 407.95 409.50 16,924 +3.79(+0.93%)
Jul 29, 2010 404.00 406.98 403.27 405.71 35,454 +1.21(+0.30%)
Jul 28, 2010 408.25 408.25 401.27 404.50 36,504 -3.75(-0.92%)
Jul 27, 2010 410.57 411.50 407.76 408.25 18,323 -0.85(-0.21%)
Jul 26, 2010 407.99 409.56 405.00 409.10 13,197 +1.25(+0.31%)
Jul 23, 2010 407.10 410.00 407.10 407.85 20,306 -4.14(-1.00%)
Jul 22, 2010 413.49 413.99 406.86 411.99 14,003 -1.50(-0.36%)
Jul 21, 2010 416.20 416.50 408.00 413.49 19,194 -2.71(-0.65%)
Jul 20, 2010 417.34 418.00 407.57 416.20 18,336 -1.15(-0.28%)
Jul 19, 2010 414.56 417.35 414.50 417.35 20,568 +3.51(+0.85%)
Jul 16, 2010 413.94 415.00 413.34 413.84 18,782 -0.16(-0.04%)
Jul 15, 2010 414.53 414.77 413.34 414.00 30,412 -0.55(-0.13%)
Jul 14, 2010 415.00 415.84 413.99 414.55 29,920 +0.05(+0.01%)
Jul 13, 2010 411.02 415.00 410.53 414.50 31,448 +3.01(+0.73%)
Jul 12, 2010 407.15 411.50 407.15 411.49 23,698 +2.99(+0.73%)
Jul 09, 2010 406.39 409.00 405.00 408.50 17,442 +3.06(+0.75%)
Jul 08, 2010 401.18 405.99 400.69 405.44 32,230 +5.54(+1.39%)
Jul 07, 2010 401.44 402.00 398.00 399.90 27,373 -0.10(-0.03%)
Jul 06, 2010 393.00 405.00 393.00 400.00 33,490 +5.04(+1.28%)
Jul 02, 2010 391.76 395.40 389.00 394.96 11,403 +5.08(+1.30%)
Jun 30, 2010 394.16 394.49 389.27 389.88 40,215 -0.94(-0.24%)
Jun 29, 2010 386.01 395.00 385.00 390.82 33,973 -5.12(-1.29%)
Jun 25, 2010 388.79 395.94 388.79 395.94 11,666 +7.88(+2.03%)
Jun 24, 2010 386.65 389.97 386.65 388.06 14,668 +1.06(+0.27%)
Jun 23, 2010 390.00 392.02 385.97 387.00 49,006 -4.00(-1.02%)
Jun 22, 2010 393.32 393.32 388.27 391.00 20,768 -1.00(-0.26%)
Jun 21, 2010 389.01 394.77 389.01 392.00 15,806 +3.29(+0.85%)
Jun 18, 2010 393.00 393.24 388.71 388.71 30,090 -4.95(-1.26%)
Jun 17, 2010 390.81 395.40 390.81 393.66 18,212 +2.91(+0.74%)
Jun 16, 2010 396.00 396.10 390.75 390.75 14,878 -1.73(-0.44%)
Jun 15, 2010 394.11 394.99 386.00 392.48 20,038 -4.21(-1.06%)
Jun 14, 2010 394.62 397.01 394.00 396.69 10,037 +2.74(+0.70%)
Jun 11, 2010 399.39 403.04 393.56 393.95 22,432 -10.05(-2.49%)
Jun 10, 2010 401.00 404.40 401.00 404.00 10,992 +3.00(+0.75%)
Jun 09, 2010 404.34 406.99 400.00 401.00 23,899 -6.00(-1.47%)
Jun 08, 2010 405.85 409.57 403.50 407.00 77,978 +5.73(+1.43%)
Jun 07, 2010 394.89 405.01 390.11 401.27 37,197 +10.70(+2.74%)
Jun 04, 2010 389.99 395.59 385.00 390.57 16,031 +0.07(+0.02%)
Jun 03, 2010 402.77 408.73 390.01 390.50 28,057 -11.48(-2.86%)
Jun 02, 2010 392.32 403.45 390.07 401.98 52,120 +7.72(+1.96%)
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.