Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fairfax Financial Holdings Limited (TSX: FFH )

1,550.00 -0.89 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 31, 2016 690.00 692.80 673.87 673.87 54,662 -9.46(-1.38%)
May 30, 2016 683.93 690.00 675.00 683.33 7,371 -1.48(-0.22%)
May 27, 2016 679.11 684.81 678.24 684.81 14,864 +6.81(+1.00%)
May 26, 2016 674.68 681.98 672.74 678.00 16,985 +7.00(+1.04%)
May 25, 2016 672.37 673.00 667.00 671.00 23,898 -3.24(-0.48%)
May 24, 2016 665.12 674.24 663.96 674.24 28,911 +9.45(+1.42%)
May 20, 2016 664.79 664.79 664.79 0 -18.48(-2.70%)
May 19, 2016 661.69 685.15 660.57 683.27 24,005 +23.05(+3.49%)
May 18, 2016 656.05 661.75 650.00 660.22 19,049 -0.81(-0.12%)
May 17, 2016 661.19 661.19 655.90 661.03 25,242 -0.19(-0.03%)
May 16, 2016 662.10 664.56 659.04 661.22 15,310 +0.51(+0.08%)
May 13, 2016 663.00 666.48 659.00 660.71 21,096 -2.20(-0.33%)
May 12, 2016 645.08 665.00 645.08 662.91 22,170 +18.24(+2.83%)
May 11, 2016 648.00 651.97 642.10 644.67 15,660 -6.47(-0.99%)
May 10, 2016 653.02 653.35 647.56 651.14 22,286 +0.29(+0.04%)
May 09, 2016 649.02 653.97 649.00 650.85 21,173 -2.55(-0.39%)
May 06, 2016 646.44 657.27 638.01 653.40 29,186 +5.55(+0.86%)
May 05, 2016 652.76 654.59 637.17 647.85 31,858 -7.15(-1.09%)
May 04, 2016 655.00 657.80 648.98 655.00 36,791 +1.06(+0.16%)
May 03, 2016 651.86 656.73 645.72 653.94 44,614 -1.67(-0.25%)
May 02, 2016 675.35 676.05 650.02 655.61 48,990 -16.89(-2.51%)
Apr 29, 2016 700.00 701.80 669.00 672.50 43,905 -32.00(-4.54%)
Apr 28, 2016 709.00 710.00 704.50 704.50 24,050 -5.45(-0.77%)
Apr 27, 2016 707.04 710.15 707.04 709.95 10,379 +0.82(+0.12%)
Apr 26, 2016 708.00 710.00 705.95 709.13 29,548 -0.87(-0.12%)
Apr 25, 2016 708.14 710.00 706.99 710.00 9,632 +1.95(+0.28%)
Apr 22, 2016 705.02 710.00 703.38 708.05 17,633 +1.55(+0.22%)
Apr 21, 2016 703.35 710.00 702.74 706.50 16,951 +5.60(+0.80%)
Apr 20, 2016 697.00 700.90 694.45 700.90 21,543 +4.17(+0.60%)
Apr 19, 2016 718.44 718.44 691.65 696.73 30,483 -20.02(-2.79%)
Apr 18, 2016 722.89 722.89 716.02 716.75 15,707 -3.60(-0.50%)
Apr 15, 2016 722.94 723.00 715.45 720.35 17,284 -0.69(-0.10%)
Apr 14, 2016 713.14 721.04 713.14 721.04 26,070 +6.05(+0.85%)
Apr 13, 2016 706.65 716.49 705.05 714.99 10,403 +9.88(+1.40%)
Apr 12, 2016 703.83 711.52 700.97 705.11 33,088 +1.28(+0.18%)
Apr 11, 2016 719.00 724.00 703.83 703.83 16,371 -15.63(-2.17%)
Apr 08, 2016 720.95 720.95 713.97 719.46 26,718 -0.02(-0.00%)
Apr 07, 2016 716.99 719.50 712.99 719.48 34,241 +1.99(+0.28%)
Apr 06, 2016 735.32 735.32 714.32 717.49 49,981 -18.48(-2.51%)
Apr 05, 2016 717.51 736.54 715.04 735.97 29,588 +17.48(+2.43%)
Apr 04, 2016 727.36 727.36 716.45 718.49 17,105 -9.51(-1.31%)
Apr 01, 2016 724.32 728.00 723.45 728.00 9,504 +0.93(+0.13%)
Mar 31, 2016 718.84 728.24 715.00 727.07 29,713 +9.83(+1.37%)
Mar 30, 2016 714.00 718.79 713.51 717.24 21,195 +3.24(+0.45%)
Mar 29, 2016 719.97 722.50 713.30 714.00 18,800 -5.99(-0.83%)
Mar 28, 2016 715.47 721.79 715.00 719.99 11,252 +4.09(+0.57%)
Mar 24, 2016 715.90 715.90 715.90 0 -0.05(-0.01%)
Mar 23, 2016 711.00 715.95 709.12 715.95 19,311 +6.95(+0.98%)
Mar 22, 2016 712.97 715.00 706.21 709.00 22,290 -3.97(-0.56%)
Mar 21, 2016 706.01 717.26 700.85 712.97 20,312 +7.61(+1.08%)
Mar 18, 2016 711.66 711.66 695.00 705.36 98,391 -6.28(-0.88%)
Mar 17, 2016 720.00 725.63 707.00 711.64 31,949 -10.26(-1.42%)
Mar 16, 2016 726.99 728.64 717.56 721.90 32,720 -3.10(-0.43%)
Mar 15, 2016 718.02 728.99 716.43 725.00 28,290 +3.21(+0.44%)
Mar 14, 2016 715.99 723.00 711.00 721.79 41,630 +6.79(+0.95%)
Mar 11, 2016 708.00 715.00 704.03 715.00 33,067 +10.01(+1.42%)
Mar 10, 2016 702.00 704.98 700.00 704.99 36,838 +3.97(+0.57%)
Mar 09, 2016 697.00 703.50 695.99 701.02 48,295 +6.69(+0.96%)
Mar 08, 2016 692.08 702.36 686.93 694.33 94,316 -6.07(-0.87%)
Mar 07, 2016 711.33 713.15 700.00 700.40 36,490 -9.92(-1.40%)
Mar 04, 2016 710.09 712.62 704.45 710.32 26,573 -0.58(-0.08%)
Mar 03, 2016 710.79 711.87 706.01 710.90 25,235 +2.02(+0.28%)
Mar 02, 2016 716.50 716.95 706.00 708.88 36,378 -11.10(-1.54%)
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.