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 UNCHANGED
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 (%)
Nov 30, 2011 417.03 417.50 415.27 417.00 24,398 +0.25(+0.06%)
Nov 29, 2011 421.02 423.00 416.20 416.75 22,753 -2.75(-0.66%)
Nov 28, 2011 421.99 427.01 419.04 419.50 25,775 +1.09(+0.26%)
Nov 25, 2011 417.01 420.24 417.01 418.41 6,128 -0.58(-0.14%)
Nov 24, 2011 424.99 428.00 416.11 418.99 5,338 -2.33(-0.55%)
Nov 23, 2011 424.00 428.50 421.01 421.32 13,021 -2.68(-0.63%)
Nov 22, 2011 428.26 430.25 422.00 424.00 8,058 -2.72(-0.64%)
Nov 21, 2011 424.70 428.60 420.57 426.72 14,888 +5.25(+1.25%)
Nov 18, 2011 426.01 432.00 418.81 421.47 17,352 -3.87(-0.91%)
Nov 17, 2011 433.29 433.29 424.80 425.34 11,412 -7.96(-1.84%)
Nov 16, 2011 428.30 433.30 428.30 433.30 13,533 +3.82(+0.89%)
Nov 15, 2011 425.00 431.86 425.00 429.48 11,516 +5.47(+1.29%)
Nov 14, 2011 424.23 427.61 423.10 424.01 12,708 +1.05(+0.25%)
Nov 11, 2011 419.00 424.00 419.00 422.96 7,024 +7.96(+1.92%)
Nov 10, 2011 424.99 427.00 415.00 415.00 9,454 -11.00(-2.58%)
Nov 09, 2011 421.00 427.50 418.78 426.00 10,548 +3.00(+0.71%)
Nov 08, 2011 425.00 429.00 420.49 423.00 12,240 -2.00(-0.47%)
Nov 07, 2011 420.55 425.38 420.00 425.00 8,103 +1.00(+0.24%)
Nov 04, 2011 422.68 427.30 422.68 424.00 6,414 -1.98(-0.46%)
Nov 03, 2011 424.00 431.10 422.84 425.98 16,039 -1.87(-0.44%)
Nov 02, 2011 425.00 427.85 422.00 427.85 19,013 +2.85(+0.67%)
Nov 01, 2011 412.21 426.96 412.21 425.00 27,018 +8.33(+2.00%)
Oct 31, 2011 406.51 422.38 406.51 416.67 31,401 +8.73(+2.14%)
Oct 28, 2011 413.00 419.00 407.94 407.94 23,808 -3.72(-0.90%)
Oct 27, 2011 413.27 415.50 411.01 411.66 11,925 -2.34(-0.57%)
Oct 26, 2011 408.10 415.04 408.10 414.00 7,311 +4.01(+0.98%)
Oct 25, 2011 413.23 416.75 409.99 409.99 10,925 -7.01(-1.68%)
Oct 24, 2011 405.15 417.00 404.06 417.00 39,167 +9.00(+2.21%)
Oct 21, 2011 404.68 409.69 404.34 408.00 33,464 +3.00(+0.74%)
Oct 20, 2011 402.86 405.80 400.04 405.00 26,928 +3.01(+0.75%)
Oct 19, 2011 392.09 401.99 389.10 401.99 32,907 +7.99(+2.03%)
Oct 18, 2011 390.02 394.00 387.00 394.00 5,236 -0.09(-0.02%)
Oct 17, 2011 390.90 394.09 386.00 394.09 8,944 +4.89(+1.26%)
Oct 14, 2011 390.32 391.32 388.70 389.20 13,113 -1.05(-0.27%)
Oct 13, 2011 393.00 394.72 389.50 390.25 14,965 -6.22(-1.57%)
Oct 12, 2011 396.00 398.48 393.51 396.47 15,266 +1.63(+0.41%)
Oct 11, 2011 393.88 394.85 393.32 394.84 14,320 +6.77(+1.74%)
Oct 07, 2011 395.01 396.10 388.07 388.07 14,571 -7.00(-1.77%)
Oct 06, 2011 391.96 395.99 391.00 395.07 21,068 +4.79(+1.23%)
Oct 05, 2011 400.00 402.00 390.25 390.28 19,150 -4.73(-1.20%)
Oct 04, 2011 397.00 402.50 395.01 395.01 84,461 -1.35(-0.34%)
Oct 03, 2011 399.50 399.50 396.10 396.36 25,188 -5.43(-1.35%)
Sep 30, 2011 399.99 405.00 398.44 401.79 29,630 +3.77(+0.95%)
Sep 29, 2011 400.91 404.28 397.50 398.02 22,099 -4.26(-1.06%)
Sep 28, 2011 398.25 402.28 397.87 402.28 10,910 +5.82(+1.47%)
Sep 27, 2011 405.00 406.69 395.42 396.46 33,626 -10.54(-2.59%)
Sep 26, 2011 403.80 407.00 394.43 407.00 21,512 +1.81(+0.45%)
Sep 23, 2011 400.00 407.00 400.00 405.19 43,884 +5.19(+1.30%)
Sep 22, 2011 377.05 403.50 377.05 400.00 59,640 +19.45(+5.11%)
Sep 21, 2011 388.00 388.00 380.55 380.55 35,974 -4.45(-1.16%)
Sep 20, 2011 376.25 386.00 376.25 385.00 16,826 +11.50(+3.08%)
Sep 19, 2011 376.01 385.45 373.50 373.50 13,622 -2.50(-0.66%)
Sep 16, 2011 380.00 381.50 375.79 376.00 18,566 -5.00(-1.31%)
Sep 15, 2011 382.50 384.99 377.34 381.00 36,419 -1.50(-0.39%)
Sep 14, 2011 384.13 386.00 380.99 382.50 27,009 +1.50(+0.39%)
Sep 13, 2011 385.01 392.73 380.72 381.00 20,070 -1.45(-0.38%)
Sep 12, 2011 391.00 400.25 382.45 382.45 21,833 -8.55(-2.19%)
Sep 09, 2011 394.05 398.00 391.00 391.00 11,431 -4.84(-1.22%)
Sep 08, 2011 397.00 398.00 394.98 395.84 8,394 -0.05(-0.01%)
Sep 07, 2011 397.36 398.00 393.12 395.89 13,031 +4.12(+1.05%)
Sep 06, 2011 402.02 403.00 391.77 391.77 47,776 -11.23(-2.79%)
Sep 02, 2011 402.00 406.05 402.00 403.00 11,693 +0.92(+0.23%)
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.