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

Fairfax Financial Holdings Limited (TSX: FFH )

1,556.34 +2.09 (+0.13%)
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 6, 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 (%)
Feb 27, 2009 317.50 321.51 308.86 308.86 43,168 -11.64(-3.63%)
Feb 26, 2009 314.01 320.50 309.70 320.50 54,804 +4.00(+1.26%)
Feb 25, 2009 332.24 332.99 314.20 316.50 47,230 -15.50(-4.67%)
Feb 24, 2009 324.98 332.00 297.51 332.00 67,543 +10.47(+3.26%)
Feb 23, 2009 347.00 352.10 321.04 321.53 41,888 -30.47(-8.66%)
Feb 20, 2009 375.00 375.00 343.92 352.00 45,539 -19.51(-5.25%)
Feb 19, 2009 382.99 382.99 371.51 371.51 28,287 -6.93(-1.83%)
Feb 18, 2009 396.27 399.82 378.34 378.44 53,902 -19.43(-4.88%)
Feb 17, 2009 401.84 404.00 396.00 397.87 16,321 -3.14(-0.78%)
Feb 13, 2009 399.00 403.91 397.98 401.01 23,965 +3.01(+0.76%)
Feb 12, 2009 398.40 401.86 388.00 398.00 56,874 -3.08(-0.77%)
Feb 11, 2009 396.01 402.74 396.01 401.08 19,782 +3.03(+0.76%)
Feb 10, 2009 389.00 399.99 388.01 398.05 26,624 +4.15(+1.05%)
Feb 09, 2009 399.50 399.50 390.00 393.90 22,104 -5.60(-1.40%)
Feb 06, 2009 396.98 399.50 395.50 399.50 19,707 +2.51(+0.63%)
Feb 05, 2009 396.64 396.99 389.27 396.99 34,028 +1.49(+0.38%)
Feb 04, 2009 397.26 398.47 394.00 395.50 52,970 -1.50(-0.38%)
Feb 03, 2009 397.25 399.52 395.08 397.00 36,187 -2.65(-0.66%)
Feb 02, 2009 402.00 402.62 396.56 399.65 48,823 +0.75(+0.19%)
Jan 30, 2009 403.75 403.75 394.40 398.90 57,520 -2.81(-0.70%)
Jan 29, 2009 394.00 401.72 392.99 401.71 56,682 +4.21(+1.06%)
Jan 28, 2009 392.64 398.00 392.63 397.50 62,237 +2.50(+0.63%)
Jan 27, 2009 393.26 395.00 391.77 395.00 36,865 +1.74(+0.44%)
Jan 26, 2009 392.00 394.68 390.30 393.26 24,490 +1.26(+0.32%)
Jan 23, 2009 392.99 395.00 386.12 392.00 70,410 -1.05(-0.27%)
Jan 22, 2009 392.17 397.01 392.17 393.05 43,648 -0.95(-0.24%)
Jan 21, 2009 394.01 397.03 391.75 394.00 118,847 -0.95(-0.24%)
Jan 20, 2009 394.97 397.19 391.51 394.95 31,282 -0.05(-0.01%)
Jan 19, 2009 387.00 396.88 385.50 395.00 14,574 +9.60(+2.49%)
Jan 16, 2009 387.93 388.00 377.35 385.40 63,460 -6.45(-1.65%)
Jan 15, 2009 384.80 392.98 381.00 391.85 72,251 +7.00(+1.82%)
Jan 14, 2009 380.01 385.00 378.80 384.85 153,686 +2.35(+0.61%)
Jan 13, 2009 381.02 384.50 381.00 382.50 136,037 +3.59(+0.95%)
Jan 12, 2009 372.00 380.39 370.25 378.91 121,093 +7.96(+2.15%)
Jan 09, 2009 371.90 373.29 367.63 370.95 33,279 +2.25(+0.61%)
Jan 08, 2009 374.11 375.75 366.67 368.70 35,337 -6.90(-1.84%)
Jan 07, 2009 382.00 382.00 371.21 375.60 22,877 -8.29(-2.16%)
Jan 06, 2009 367.60 383.89 359.11 383.89 43,492 +20.86(+5.75%)
Jan 05, 2009 384.75 384.99 361.43 363.03 49,129 -16.47(-4.34%)
Jan 02, 2009 385.00 385.42 376.23 379.50 62,628 -10.50(-2.69%)
Jan 01, 2009 382.98 390.00 373.00 390.00 0 +0.00(+0.00%)
Dec 31, 2008 382.98 390.00 373.00 390.00 22,263 +12.10(+3.20%)
Dec 30, 2008 373.00 378.75 373.00 377.90 11,893 +1.63(+0.43%)
Dec 29, 2008 373.99 382.00 370.00 376.27 20,488 +2.27(+0.61%)
Dec 24, 2008 377.49 377.49 368.00 374.00 5,277 +2.53(+0.68%)
Dec 23, 2008 371.76 380.25 371.15 371.47 24,293 -0.13(-0.03%)
Dec 22, 2008 385.00 385.70 370.48 371.60 32,046 -8.96(-2.35%)
Dec 19, 2008 384.70 390.00 376.31 380.56 86,350 -1.70(-0.44%)
Dec 18, 2008 365.00 383.73 365.00 382.26 80,662 +22.02(+6.11%)
Dec 17, 2008 360.40 360.40 357.00 360.24 1,001 -0.46(-0.13%)
Dec 16, 2008 350.40 363.00 350.00 360.70 56,145 +6.00(+1.69%)
Dec 15, 2008 352.00 357.24 346.51 354.70 53,805 -0.49(-0.14%)
Dec 12, 2008 349.00 358.00 343.04 355.19 74,641 +7.19(+2.07%)
Dec 11, 2008 343.00 348.00 339.25 348.00 99,774 +0.80(+0.23%)
Dec 10, 2008 350.25 352.00 345.28 347.20 132,632 -2.55(-0.73%)
Dec 09, 2008 344.31 353.82 344.31 349.75 74,173 +5.75(+1.67%)
Dec 08, 2008 346.00 351.73 344.00 344.00 37,139 -1.99(-0.58%)
Dec 05, 2008 353.00 358.84 345.50 345.99 128,805 -5.01(-1.43%)
Dec 04, 2008 347.00 356.00 347.00 351.00 65,714 +1.00(+0.29%)
Dec 03, 2008 354.00 355.00 345.00 350.00 50,044 +0.86(+0.25%)
Dec 02, 2008 358.18 358.50 346.54 349.14 61,705 -9.03(-2.52%)
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.