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

Fairfax Financial Holdings Limited (TSX: FFH )

1,521.96 -25.41 (-1.64%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 13, 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, 2012 371.17 371.17 371.17 0 +0.07(+0.02%)
Aug 30, 2012 374.14 374.28 371.10 371.10 30,307 -4.89(-1.30%)
Aug 29, 2012 371.06 377.00 369.99 375.99 13,159 +2.54(+0.68%)
Aug 27, 2012 375.45 375.49 371.06 373.45 14,763 +0.03(+0.01%)
Aug 24, 2012 374.49 376.75 373.42 373.42 32,284 -0.57(-0.15%)
Aug 23, 2012 376.83 377.00 373.25 373.99 15,529 -3.25(-0.86%)
Aug 22, 2012 378.00 378.75 376.00 377.24 11,959 -1.51(-0.40%)
Aug 21, 2012 377.27 379.11 376.60 378.75 12,908 +1.69(+0.45%)
Aug 20, 2012 379.49 380.99 376.01 377.06 9,988 -2.91(-0.77%)
Aug 17, 2012 379.10 381.57 378.00 379.97 10,749 +2.03(+0.54%)
Aug 16, 2012 379.50 381.50 376.70 377.94 15,168 +0.44(+0.12%)
Aug 15, 2012 381.54 383.00 375.05 377.50 10,089 -2.75(-0.72%)
Aug 14, 2012 380.98 382.02 379.07 380.25 10,046 -0.94(-0.25%)
Aug 13, 2012 382.22 383.73 380.00 381.19 9,019 +0.98(+0.26%)
Aug 11, 2012 384.56 384.97 377.55 380.21 14,300 +0.00(+0.00%)
Aug 10, 2012 384.56 384.97 377.55 380.21 14,300 -2.43(-0.64%)
Aug 09, 2012 376.70 382.64 376.50 382.64 19,081 +6.77(+1.80%)
Aug 08, 2012 375.99 376.57 372.00 375.87 26,139 +1.30(+0.35%)
Aug 07, 2012 374.00 375.54 372.50 374.57 18,875 +1.08(+0.29%)
Aug 03, 2012 373.49 373.49 373.49 0 +2.44(+0.66%)
Aug 02, 2012 378.00 379.26 371.03 371.05 6,947 -7.36(-1.94%)
Aug 01, 2012 377.48 378.41 374.00 378.41 12,571 +0.91(+0.24%)
Jul 31, 2012 380.50 380.57 372.96 377.50 33,339 -1.20(-0.32%)
Jul 30, 2012 378.01 380.38 376.50 378.70 18,984 +0.71(+0.19%)
Jul 27, 2012 380.49 380.49 372.00 377.99 10,823 -2.01(-0.53%)
Jul 26, 2012 375.50 380.00 372.15 380.00 11,328 +3.43(+0.91%)
Jul 25, 2012 375.50 378.24 375.30 376.57 10,883 +1.07(+0.28%)
Jul 24, 2012 384.46 384.46 371.03 375.50 31,488 -11.50(-2.97%)
Jul 23, 2012 384.01 387.57 380.05 387.00 15,863 +3.00(+0.78%)
Jul 20, 2012 392.00 394.57 384.00 384.00 11,942 -8.67(-2.21%)
Jul 19, 2012 393.18 393.56 390.00 392.67 9,360 +1.67(+0.43%)
Jul 18, 2012 391.00 395.00 390.00 391.00 15,153 -1.99(-0.51%)
Jul 17, 2012 388.15 393.00 388.15 392.99 9,665 +4.06(+1.04%)
Jul 16, 2012 392.96 393.07 388.93 388.93 7,367 -6.06(-1.53%)
Jul 13, 2012 395.00 395.01 392.00 394.99 4,195 -0.01(-0.00%)
Jul 12, 2012 392.99 395.00 389.20 395.00 10,161 +2.01(+0.51%)
Jul 11, 2012 390.45 395.00 389.00 392.99 13,315 +2.30(+0.59%)
Jul 10, 2012 386.54 391.77 386.54 390.69 23,564 +2.69(+0.69%)
Jul 09, 2012 393.49 394.69 387.50 388.00 14,481 -5.27(-1.34%)
Jul 06, 2012 395.78 400.51 392.28 393.27 12,551 -4.98(-1.25%)
Jul 05, 2012 402.00 402.85 398.25 398.25 15,225 -2.94(-0.73%)
Jul 04, 2012 402.02 403.42 400.01 401.19 4,977 -0.81(-0.20%)
Jul 03, 2012 404.45 404.45 399.61 402.00 12,175 -1.14(-0.28%)
Jun 29, 2012 403.14 403.14 403.14 0 +3.14(+0.78%)
Jun 28, 2012 397.24 401.25 395.01 400.00 25,503 +2.76(+0.69%)
Jun 27, 2012 385.08 398.00 384.90 397.24 48,437 +12.23(+3.18%)
Jun 26, 2012 379.00 386.20 379.00 385.01 35,629 +6.01(+1.59%)
Jun 25, 2012 384.99 388.44 375.00 379.00 39,078 -7.34(-1.90%)
Jun 22, 2012 387.19 387.25 385.55 386.34 15,251 -0.85(-0.22%)
Jun 21, 2012 393.00 394.00 386.08 387.19 14,725 -5.38(-1.37%)
Jun 20, 2012 390.14 392.57 388.46 392.57 11,209 +1.79(+0.46%)
Jun 19, 2012 389.44 390.78 385.22 390.78 25,425 +0.69(+0.18%)
Jun 18, 2012 390.61 390.99 389.50 390.09 23,193 +0.07(+0.02%)
Jun 15, 2012 395.02 396.03 390.02 390.02 25,446 -4.63(-1.17%)
Jun 14, 2012 401.70 401.80 394.00 394.65 26,947 -5.57(-1.39%)
Jun 13, 2012 402.99 402.99 399.45 400.22 10,822 +0.01(+0.00%)
Jun 12, 2012 401.80 402.13 397.00 400.21 9,878 -1.59(-0.40%)
Jun 11, 2012 399.01 401.80 396.26 401.80 10,508 +1.68(+0.42%)
Jun 08, 2012 400.00 400.88 399.42 400.12 10,869 +0.12(+0.03%)
Jun 07, 2012 398.49 402.00 398.07 400.00 11,218 +2.16(+0.54%)
Jun 06, 2012 400.58 401.96 397.60 397.84 18,961 -2.17(-0.54%)
Jun 05, 2012 413.00 413.00 399.76 400.01 32,677 -12.99(-3.15%)
Jun 04, 2012 400.05 413.00 400.00 413.00 11,501 +12.88(+3.22%)
Jun 02, 2012 408.80 408.80 400.00 400.12 20,685 +0.00(+0.00%)
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.