Fairfax Financial Holdings Limited (TSX: FFH )

1,730.25 -22.33 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 399.28 403.00 399.12 402.59 20,967 +2.59(+0.65%)
Mar 29, 2012 399.00 401.66 399.00 400.00 23,181 +1.00(+0.25%)
Mar 28, 2012 400.00 402.60 398.20 399.00 33,858 -0.51(-0.13%)
Mar 27, 2012 401.99 401.99 399.50 399.51 16,063 -2.49(-0.62%)
Mar 26, 2012 405.00 405.00 399.00 402.00 22,813 -2.00(-0.50%)
Mar 23, 2012 405.00 405.00 400.00 404.00 14,269 +1.00(+0.25%)
Mar 22, 2012 400.00 403.00 400.00 403.00 10,243 +4.43(+1.11%)
Mar 21, 2012 399.61 402.63 398.57 398.57 15,514 -1.82(-0.45%)
Mar 20, 2012 399.01 400.52 399.00 400.39 6,955 -0.70(-0.17%)
Mar 19, 2012 398.00 401.09 397.50 401.09 7,126 +3.64(+0.92%)
Mar 16, 2012 398.00 401.42 397.45 397.45 26,115 -3.35(-0.84%)
Mar 15, 2012 400.05 403.00 399.24 400.80 32,838 +0.88(+0.22%)
Mar 14, 2012 404.00 404.00 398.06 399.92 47,781 -4.08(-1.01%)
Mar 13, 2012 402.00 404.00 401.29 404.00 13,698 +3.24(+0.81%)
Mar 12, 2012 398.24 401.65 397.02 400.76 21,602 +2.52(+0.63%)
Mar 09, 2012 400.95 401.00 397.00 398.24 15,721 -1.76(-0.44%)
Mar 08, 2012 403.01 403.01 399.58 400.00 23,962 -4.87(-1.20%)
Mar 07, 2012 403.50 405.26 403.50 404.87 25,835 +1.76(+0.44%)
Mar 06, 2012 405.57 405.57 402.72 403.11 22,319 -1.28(-0.32%)
Mar 05, 2012 402.99 407.55 402.00 404.39 30,289 +3.15(+0.79%)
Mar 02, 2012 400.21 402.20 400.21 401.24 17,082 -1.76(-0.44%)
Mar 01, 2012 400.38 403.21 399.41 403.00 38,752 -5.98(-1.46%)
Feb 29, 2012 395.96 411.20 393.00 408.98 64,963 +13.02(+3.29%)
Feb 28, 2012 392.35 399.00 390.00 395.96 22,395 +5.84(+1.50%)
Feb 27, 2012 395.57 395.57 390.12 390.12 7,998 -3.37(-0.86%)
Feb 24, 2012 394.50 396.00 392.43 393.49 18,235 -1.67(-0.42%)
Feb 23, 2012 395.00 396.00 389.98 395.16 58,572 +0.16(+0.04%)
Feb 22, 2012 400.21 401.27 395.00 395.00 34,587 -5.90(-1.47%)
Feb 21, 2012 395.43 408.04 395.00 400.90 56,093 +0.90(+0.22%)
Feb 17, 2012 400.00 400.00 400.00 0 -18.00(-4.31%)
Feb 16, 2012 417.75 418.41 415.24 418.00 6,923 +0.99(+0.24%)
Feb 15, 2012 418.70 419.33 417.01 417.01 22,880 -1.30(-0.31%)
Feb 14, 2012 419.00 419.75 417.49 418.31 13,633 -0.69(-0.16%)
Feb 13, 2012 420.93 420.93 416.65 419.00 14,853 -0.97(-0.23%)
Feb 10, 2012 414.86 419.99 414.86 419.97 14,880 +5.11(+1.23%)
Feb 09, 2012 412.33 414.86 411.28 414.86 22,942 +2.86(+0.69%)
Feb 08, 2012 408.23 412.00 407.33 412.00 14,186 +2.09(+0.51%)
Feb 07, 2012 402.48 412.00 401.72 409.91 35,577 +8.90(+2.22%)
Feb 06, 2012 408.70 408.70 400.00 401.01 19,611 -5.50(-1.35%)
Feb 03, 2012 409.60 409.60 405.57 406.51 20,185 -4.33(-1.05%)
Feb 02, 2012 415.00 415.50 407.43 410.84 17,372 -2.63(-0.64%)
Feb 01, 2012 410.25 415.30 410.23 413.47 19,269 +6.47(+1.59%)
Jan 31, 2012 417.26 418.57 403.65 407.00 18,657 -9.50(-2.28%)
Jan 30, 2012 409.88 417.00 409.88 416.50 14,819 +5.99(+1.46%)
Jan 27, 2012 418.66 420.53 407.31 410.51 40,910 -7.14(-1.71%)
Jan 26, 2012 424.07 425.80 417.55 417.65 9,140 -4.62(-1.09%)
Jan 25, 2012 422.57 425.00 420.58 422.27 27,420 +0.77(+0.18%)
Jan 24, 2012 421.27 424.99 417.38 421.50 8,661 +0.23(+0.05%)
Jan 23, 2012 418.00 421.27 415.00 421.27 13,166 +6.78(+1.64%)
Jan 20, 2012 422.00 422.75 414.00 414.49 22,408 -4.51(-1.08%)
Jan 19, 2012 428.32 428.32 417.25 419.00 29,366 -10.37(-2.42%)
Jan 18, 2012 421.83 430.49 420.00 429.37 33,118 +9.99(+2.38%)
Jan 17, 2012 428.00 428.00 416.00 419.38 23,649 -12.61(-2.92%)
Jan 16, 2012 428.57 431.99 428.57 431.99 4,082 +2.42(+0.56%)
Jan 13, 2012 429.87 430.00 428.76 429.57 9,033 -0.41(-0.10%)
Jan 12, 2012 430.00 430.00 428.36 429.98 7,700 -1.59(-0.37%)
Jan 11, 2012 428.75 431.57 425.51 431.57 12,792 +1.08(+0.25%)
Jan 10, 2012 427.10 432.20 427.10 430.49 23,718 +3.41(+0.80%)
Jan 09, 2012 428.29 437.50 426.05 427.08 23,641 -2.91(-0.68%)
Jan 06, 2012 427.00 431.29 425.00 429.99 40,498 -0.01(-0.00%)
Jan 05, 2012 431.94 433.54 428.90 430.00 26,860 +0.77(+0.18%)
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.