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 (%)
Nov 28, 2014 584.73 589.00 581.00 581.00 17,302 +0.00(+0.00%)
Nov 27, 2014 578.60 583.00 578.60 581.00 4,170 +1.01(+0.17%)
Nov 26, 2014 577.99 585.78 575.00 579.99 20,176 +0.99(+0.17%)
Nov 25, 2014 574.74 582.00 572.04 579.00 49,377 +6.24(+1.09%)
Nov 24, 2014 579.90 579.90 571.00 572.76 33,400 -4.89(-0.85%)
Nov 21, 2014 583.43 583.43 571.49 577.65 58,997 -3.29(-0.57%)
Nov 20, 2014 572.99 584.00 567.00 580.94 35,791 +12.84(+2.26%)
Nov 19, 2014 558.99 569.00 556.98 568.10 29,835 +11.77(+2.12%)
Nov 18, 2014 553.60 557.50 552.00 556.33 33,619 +4.34(+0.79%)
Nov 17, 2014 553.00 555.00 549.00 551.99 23,338 -0.29(-0.05%)
Nov 14, 2014 551.15 555.20 549.63 552.28 31,922 +1.13(+0.21%)
Nov 13, 2014 542.11 553.00 542.11 551.15 17,698 +11.15(+2.06%)
Nov 12, 2014 545.00 550.95 536.25 540.00 29,111 -5.00(-0.92%)
Nov 11, 2014 549.99 550.00 544.50 545.00 14,685 -3.10(-0.57%)
Nov 10, 2014 544.90 552.10 540.50 548.10 34,055 +8.89(+1.65%)
Nov 07, 2014 541.74 541.74 533.00 539.21 27,610 -2.53(-0.47%)
Nov 06, 2014 547.60 552.12 539.77 541.74 32,983 -6.45(-1.18%)
Nov 05, 2014 547.20 553.32 540.50 548.19 39,275 +2.19(+0.40%)
Nov 04, 2014 518.47 548.47 518.47 546.00 64,761 +26.51(+5.10%)
Nov 03, 2014 511.50 524.53 506.52 519.49 31,312 +4.56(+0.89%)
Oct 31, 2014 513.08 514.93 501.90 514.93 42,553 +6.46(+1.27%)
Oct 30, 2014 511.35 511.35 507.78 508.47 7,830 -1.24(-0.24%)
Oct 29, 2014 503.76 510.85 503.37 509.71 10,630 +6.33(+1.26%)
Oct 28, 2014 507.99 507.99 503.36 503.38 10,736 -2.87(-0.57%)
Oct 27, 2014 510.68 510.68 504.00 506.25 10,006 -4.43(-0.87%)
Oct 24, 2014 504.00 514.00 504.00 510.68 39,953 +5.69(+1.13%)
Oct 23, 2014 508.26 511.50 501.55 504.99 19,582 -4.17(-0.82%)
Oct 22, 2014 506.66 513.72 504.02 509.16 26,014 +2.49(+0.49%)
Oct 21, 2014 502.50 511.95 501.62 506.67 38,317 +4.67(+0.93%)
Oct 20, 2014 501.72 505.63 501.72 502.00 12,489 +0.98(+0.20%)
Oct 17, 2014 504.01 507.30 498.00 501.02 24,715 -1.50(-0.30%)
Oct 16, 2014 499.69 504.70 499.14 502.52 111,558 +2.82(+0.56%)
Oct 15, 2014 515.00 519.00 498.99 499.70 42,109 -14.74(-2.87%)
Oct 14, 2014 510.00 514.95 509.03 514.44 29,036 +5.46(+1.07%)
Oct 10, 2014 508.98 508.98 508.98 0 -5.00(-0.97%)
Oct 09, 2014 511.21 513.98 508.69 513.98 18,742 +5.04(+0.99%)
Oct 08, 2014 504.98 508.94 503.00 508.94 19,284 +5.54(+1.10%)
Oct 07, 2014 504.27 507.45 503.40 503.40 37,181 -0.89(-0.18%)
Oct 06, 2014 501.97 508.29 501.76 504.29 32,600 +1.82(+0.36%)
Oct 03, 2014 500.99 505.40 500.88 502.47 22,126 +2.19(+0.44%)
Oct 02, 2014 499.81 503.49 496.93 500.28 24,693 +3.28(+0.66%)
Oct 01, 2014 500.04 500.23 496.40 497.00 20,150 -4.79(-0.95%)
Sep 30, 2014 497.00 501.79 497.00 501.79 22,737 +4.93(+0.99%)
Sep 29, 2014 501.46 502.00 495.00 496.86 34,179 -3.66(-0.73%)
Sep 26, 2014 501.56 501.56 498.32 500.52 22,837 +0.62(+0.12%)
Sep 25, 2014 501.77 503.00 499.62 499.90 30,306 -0.53(-0.11%)
Sep 24, 2014 503.00 504.21 499.04 500.43 25,991 +0.09(+0.02%)
Sep 23, 2014 495.61 502.99 495.59 500.34 17,035 +4.34(+0.87%)
Sep 22, 2014 493.39 498.42 491.20 496.00 18,788 +6.00(+1.22%)
Sep 19, 2014 494.40 494.60 490.00 490.00 34,165 -3.59(-0.73%)
Sep 18, 2014 496.27 497.74 491.71 493.59 12,321 -2.98(-0.60%)
Sep 17, 2014 503.47 504.56 495.00 496.57 16,955 -3.28(-0.66%)
Sep 16, 2014 500.79 502.00 497.35 499.85 22,662 +0.58(+0.12%)
Sep 15, 2014 502.90 502.90 498.52 499.27 15,815 -5.71(-1.13%)
Sep 12, 2014 503.54 505.75 504.00 504.98 12,685 +0.71(+0.14%)
Sep 11, 2014 508.00 508.81 503.68 504.27 10,585 -2.18(-0.43%)
Sep 10, 2014 501.83 506.90 501.18 506.45 18,990 +4.52(+0.90%)
Sep 09, 2014 507.75 507.75 500.92 501.93 36,291 -2.76(-0.55%)
Sep 08, 2014 500.28 506.90 499.50 504.69 40,717 +5.76(+1.15%)
Sep 05, 2014 501.89 503.39 497.98 498.93 59,132 +0.93(+0.19%)
Sep 04, 2014 500.00 503.00 496.18 498.00 34,078 -2.00(-0.40%)
Sep 03, 2014 504.55 505.50 500.00 500.00 20,014 -1.68(-0.33%)
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.