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

Fairfax Financial Holdings Limited (TSX: FFH )

1,556.46 +3.40 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2008 304.50 309.99 301.50 304.00 100,367 -1.29(-0.42%)
Apr 29, 2008 305.96 305.96 302.50 305.29 24,222 +2.05(+0.68%)
Apr 28, 2008 304.88 306.39 303.24 303.24 18,268 -2.16(-0.71%)
Apr 25, 2008 305.88 308.08 300.19 305.40 20,948 -2.17(-0.71%)
Apr 24, 2008 307.00 310.96 306.00 307.57 25,979 -0.75(-0.24%)
Apr 23, 2008 307.50 315.00 307.50 308.32 40,603 +2.44(+0.80%)
Apr 22, 2008 305.00 310.64 304.09 305.88 43,411 +0.93(+0.30%)
Apr 21, 2008 305.70 310.00 304.63 304.95 33,686 -3.29(-1.07%)
Apr 18, 2008 310.50 311.93 306.01 308.24 33,378 -3.76(-1.21%)
Apr 17, 2008 311.00 313.23 306.90 312.00 142,052 +3.24(+1.05%)
Apr 16, 2008 313.00 313.75 306.87 308.76 41,115 -5.73(-1.82%)
Apr 15, 2008 319.90 321.16 312.83 314.49 60,919 -2.79(-0.88%)
Apr 14, 2008 319.00 320.00 315.95 317.28 36,557 +1.03(+0.33%)
Apr 11, 2008 318.01 323.01 312.35 316.25 41,619 -3.75(-1.17%)
Apr 10, 2008 320.00 320.00 311.05 320.00 90,723 +0.90(+0.28%)
Apr 09, 2008 320.49 324.99 317.51 319.10 27,993 -0.89(-0.28%)
Apr 08, 2008 332.50 335.86 317.75 319.99 136,515 -17.49(-5.18%)
Apr 07, 2008 318.99 340.00 318.98 337.48 78,611 +22.73(+7.22%)
Apr 04, 2008 310.11 319.60 310.11 314.75 26,712 +0.99(+0.32%)
Apr 03, 2008 319.99 320.95 313.13 313.76 28,038 -2.55(-0.81%)
Apr 02, 2008 313.00 322.00 310.00 316.31 53,857 +4.31(+1.38%)
Apr 01, 2008 301.98 312.00 294.00 312.00 53,604 +13.10(+4.38%)
Mar 31, 2008 295.00 301.77 290.14 298.90 49,142 +8.34(+2.87%)
Mar 28, 2008 290.28 295.35 287.32 290.56 44,561 +0.28(+0.10%)
Mar 27, 2008 289.30 293.26 285.00 290.28 53,767 +3.76(+1.31%)
Mar 26, 2008 285.27 289.00 284.00 286.52 56,304 +1.25(+0.44%)
Mar 25, 2008 279.50 285.27 276.00 285.27 42,342 +7.87(+2.84%)
Mar 24, 2008 278.99 282.10 277.10 277.40 43,289 +0.38(+0.14%)
Mar 21, 2008 276.74 279.58 273.01 277.02 81,600 +0.00(+0.00%)
Mar 20, 2008 276.74 279.58 273.01 277.02 81,600 +2.70(+0.98%)
Mar 19, 2008 267.52 275.26 267.10 274.32 53,872 +7.26(+2.72%)
Mar 18, 2008 266.74 270.42 262.00 267.06 64,912 -2.19(-0.81%)
Mar 17, 2008 266.98 281.20 265.90 269.25 74,810 +2.50(+0.94%)
Mar 14, 2008 278.82 278.82 262.51 266.75 41,683 -5.90(-2.16%)
Mar 13, 2008 259.25 275.25 255.32 272.65 60,566 +15.75(+6.13%)
Mar 12, 2008 265.99 265.99 256.14 256.90 58,165 -9.10(-3.42%)
Mar 11, 2008 267.99 270.75 261.90 266.00 100,131 +1.00(+0.38%)
Mar 10, 2008 281.50 281.79 262.01 265.00 41,693 -14.48(-5.18%)
Mar 07, 2008 266.49 281.00 263.91 279.48 66,253 +8.81(+3.25%)
Mar 06, 2008 272.89 272.89 261.00 270.67 66,512 -0.34(-0.13%)
Mar 05, 2008 277.49 278.00 266.76 271.01 73,395 -3.99(-1.45%)
Mar 04, 2008 283.51 289.80 271.51 275.00 73,852 -8.41(-2.97%)
Mar 03, 2008 299.50 302.00 282.45 283.41 65,654 -16.47(-5.49%)
Feb 29, 2008 312.80 312.99 297.00 299.88 55,208 -12.12(-3.88%)
Feb 28, 2008 304.99 314.62 302.27 312.00 52,488 +8.70(+2.87%)
Feb 27, 2008 302.98 303.35 295.78 303.30 49,614 +3.53(+1.18%)
Feb 26, 2008 307.99 308.05 299.00 299.77 72,367 -5.94(-1.94%)
Feb 25, 2008 318.89 318.89 305.57 305.71 39,699 -13.23(-4.15%)
Feb 22, 2008 319.10 323.49 314.75 318.94 74,099 +5.93(+1.89%)
Feb 21, 2008 316.00 323.98 313.00 313.01 46,756 -0.50(-0.16%)
Feb 20, 2008 314.96 315.10 310.01 313.51 37,220 -3.24(-1.02%)
Feb 19, 2008 321.74 321.74 315.60 316.75 29,089 -3.63(-1.13%)
Feb 18, 2008 320.38 320.38 320.38 320.38 0 +0.00(+0.00%)
Feb 15, 2008 317.49 322.26 314.24 320.38 17,896 +5.23(+1.66%)
Feb 14, 2008 317.00 320.00 315.09 315.15 20,197 -3.47(-1.09%)
Feb 13, 2008 317.76 320.82 314.02 318.62 28,999 -0.10(-0.03%)
Feb 12, 2008 320.75 321.29 315.98 318.72 23,752 +0.71(+0.22%)
Feb 11, 2008 316.50 318.01 312.62 318.01 19,453 +4.42(+1.41%)
Feb 08, 2008 311.06 322.00 309.40 313.59 53,340 -1.25(-0.40%)
Feb 07, 2008 313.00 318.50 311.00 314.84 26,423 -1.57(-0.50%)
Feb 06, 2008 317.00 318.79 314.38 316.41 52,225 +3.69(+1.18%)
Feb 05, 2008 320.00 323.37 312.00 312.72 83,666 -5.27(-1.66%)
Feb 04, 2008 330.71 333.00 316.07 317.99 77,546 -12.50(-3.78%)
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.