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

Fairfax Financial Holdings Limited (TSX: FFH )

1,534.31 +25.73 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2008 320.51 329.61 320.50 327.66 80,474 +7.41(+2.31%)
Jan 30, 2008 318.00 331.20 316.80 320.25 103,047 -0.18(-0.06%)
Jan 29, 2008 302.00 320.43 301.00 320.43 97,613 +19.43(+6.46%)
Jan 28, 2008 294.00 301.88 294.00 301.00 66,330 +4.60(+1.55%)
Jan 25, 2008 296.50 301.00 296.40 296.40 42,354 -2.41(-0.81%)
Jan 24, 2008 294.52 300.68 290.75 298.81 55,144 +4.31(+1.46%)
Jan 23, 2008 296.40 297.00 287.00 294.50 81,027 -1.90(-0.64%)
Jan 22, 2008 289.00 301.48 276.00 296.40 77,733 +10.75(+3.76%)
Jan 21, 2008 302.00 309.90 285.31 285.65 79,136 -17.17(-5.67%)
Jan 18, 2008 294.40 302.83 292.29 302.82 65,729 +10.13(+3.46%)
Jan 17, 2008 283.35 295.00 282.00 292.69 97,684 +12.91(+4.61%)
Jan 16, 2008 278.00 285.00 278.00 279.78 51,509 -1.53(-0.54%)
Jan 15, 2008 282.00 285.30 277.50 281.31 30,298 -1.59(-0.56%)
Jan 14, 2008 286.00 289.00 279.00 282.90 28,765 -1.33(-0.47%)
Jan 11, 2008 289.98 289.98 278.90 284.23 31,924 -1.40(-0.49%)
Jan 10, 2008 280.95 289.00 280.95 285.63 25,367 +1.01(+0.35%)
Jan 09, 2008 289.97 289.97 283.19 284.62 121,380 -3.37(-1.17%)
Jan 08, 2008 276.70 291.75 274.05 287.99 170,842 +11.54(+4.17%)
Jan 07, 2008 277.00 282.81 274.00 276.45 29,956 +1.45(+0.53%)
Jan 04, 2008 277.15 277.15 271.50 275.00 28,874 -2.16(-0.78%)
Jan 03, 2008 279.99 279.99 270.11 277.16 35,223 +3.81(+1.39%)
Jan 02, 2008 287.00 294.93 272.89 273.35 50,053 -13.65(-4.76%)
Jan 01, 2008 285.23 287.94 278.00 287.00 0 +0.00(+0.00%)
Dec 31, 2007 285.23 287.94 278.00 287.00 23,890 -0.10(-0.03%)
Dec 28, 2007 286.40 287.93 285.15 287.10 8,405 -0.20(-0.07%)
Dec 27, 2007 290.00 290.00 287.30 287.30 7,651 -6.78(-2.31%)
Dec 26, 2007 294.08 294.08 294.08 294.08 0 +0.00(+0.00%)
Dec 24, 2007 295.01 298.50 294.08 294.08 7,636 -0.92(-0.31%)
Dec 21, 2007 298.50 298.50 290.00 295.00 52,598 -2.31(-0.78%)
Dec 20, 2007 301.99 301.99 296.08 297.31 17,963 -2.44(-0.81%)
Dec 19, 2007 300.26 300.95 297.34 299.75 22,635 -2.25(-0.75%)
Dec 18, 2007 299.99 302.00 298.42 302.00 46,831 +5.02(+1.69%)
Dec 17, 2007 301.26 305.39 296.98 296.98 21,087 -6.51(-2.15%)
Dec 14, 2007 305.00 305.00 301.15 303.49 14,541 -0.81(-0.27%)
Dec 13, 2007 300.50 306.32 298.28 304.30 29,359 +2.30(+0.76%)
Dec 12, 2007 306.62 306.62 300.59 302.00 32,602 -4.74(-1.55%)
Dec 11, 2007 304.97 309.50 301.77 306.74 104,576 +5.88(+1.95%)
Dec 10, 2007 302.18 302.58 300.25 300.86 70,813 -0.36(-0.12%)
Dec 07, 2007 304.50 304.50 300.00 301.22 31,300 -1.93(-0.64%)
Dec 06, 2007 300.50 306.97 300.50 303.15 64,421 +0.65(+0.21%)
Dec 05, 2007 305.00 305.03 302.30 302.50 71,554 +1.25(+0.41%)
Dec 04, 2007 290.28 302.50 289.64 301.25 135,480 +15.22(+5.32%)
Dec 03, 2007 289.00 291.89 283.00 286.03 88,333 -3.96(-1.37%)
Nov 30, 2007 313.00 313.00 282.86 289.99 109,440 -21.88(-7.02%)
Nov 29, 2007 299.58 311.87 299.58 311.87 62,395 +12.13(+4.05%)
Nov 28, 2007 299.75 300.00 297.37 299.74 78,359 +1.49(+0.50%)
Nov 27, 2007 298.90 301.00 292.00 298.25 103,639 +2.88(+0.98%)
Nov 26, 2007 290.50 295.37 290.50 295.37 86,334 +2.97(+1.02%)
Nov 23, 2007 293.30 295.00 290.14 292.40 21,157 -1.86(-0.63%)
Nov 21, 2007 285.99 295.00 285.99 294.26 54,967 +2.50(+0.86%)
Nov 20, 2007 288.00 294.00 284.00 291.76 97,082 +3.76(+1.31%)
Nov 19, 2007 265.00 291.61 265.00 288.00 76,365 +18.97(+7.05%)
Nov 16, 2007 263.95 272.23 263.44 269.03 74,673 +4.35(+1.64%)
Nov 15, 2007 262.75 265.50 262.23 264.68 76,240 +1.93(+0.73%)
Nov 14, 2007 258.91 265.00 257.48 262.75 37,966 +2.74(+1.05%)
Nov 13, 2007 260.00 262.99 257.49 260.01 57,322 +2.01(+0.78%)
Nov 12, 2007 256.00 262.00 256.00 258.00 46,753 +0.76(+0.30%)
Nov 09, 2007 261.84 261.84 254.64 257.24 48,308 -4.05(-1.55%)
Nov 08, 2007 262.00 268.00 257.77 261.29 71,769 -4.71(-1.77%)
Nov 07, 2007 268.00 268.96 263.59 266.00 81,586 -2.01(-0.75%)
Nov 06, 2007 267.51 268.45 265.00 268.01 63,949 +1.51(+0.57%)
Nov 05, 2007 263.79 270.34 257.50 266.50 58,912 +1.00(+0.38%)
Nov 02, 2007 274.29 277.00 263.95 265.50 86,382 -0.48(-0.18%)
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.