Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fairfax Financial Holdings Limited (TSX: FFH )

1,549.38 -1.15 (-0.07%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jun 11, 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, 2013 423.57 423.57 416.17 418.65 19,552 -6.29(-1.48%)
May 30, 2013 428.58 429.00 423.00 424.94 11,389 -4.94(-1.15%)
May 29, 2013 432.01 432.01 428.41 429.88 18,519 -3.83(-0.88%)
May 28, 2013 433.99 435.00 431.00 433.71 23,018 +1.97(+0.46%)
May 27, 2013 433.98 433.98 431.48 431.74 1,529 +0.25(+0.06%)
May 24, 2013 427.50 432.57 427.50 431.49 11,752 +4.23(+0.99%)
May 23, 2013 430.21 430.50 427.25 427.26 51,243 -3.31(-0.77%)
May 22, 2013 425.84 431.99 423.57 430.57 19,248 +6.48(+1.53%)
May 21, 2013 434.01 434.97 419.90 424.09 27,330 -13.88(-3.17%)
May 17, 2013 437.97 437.97 437.97 0 +7.40(+1.72%)
May 16, 2013 434.00 436.00 429.14 430.57 35,055 -4.78(-1.10%)
May 15, 2013 430.00 436.47 429.00 435.35 22,395 +9.56(+2.25%)
May 13, 2013 421.87 425.90 421.57 425.79 25,042 +3.94(+0.93%)
May 10, 2013 421.50 423.74 419.57 421.85 14,508 -0.15(-0.04%)
May 09, 2013 419.60 422.14 417.57 422.00 71,427 +1.43(+0.34%)
May 08, 2013 420.89 422.76 416.76 420.57 20,425 -0.31(-0.07%)
May 07, 2013 418.00 422.83 416.03 420.88 43,429 +3.31(+0.79%)
May 06, 2013 410.99 421.50 408.00 417.57 38,244 +8.58(+2.10%)
May 03, 2013 410.88 417.50 408.00 408.99 49,040 +0.50(+0.12%)
May 02, 2013 400.26 408.87 400.26 408.49 17,451 +5.69(+1.41%)
May 01, 2013 400.01 403.75 400.01 402.80 20,907 -1.35(-0.33%)
Apr 30, 2013 399.01 404.15 391.00 404.15 54,970 +2.58(+0.64%)
Apr 29, 2013 403.10 403.10 398.57 401.57 17,076 -2.03(-0.50%)
Apr 26, 2013 405.02 404.73 403.44 403.60 12,326 -1.13(-0.28%)
Apr 25, 2013 400.00 405.00 395.57 404.73 34,693 +5.73(+1.44%)
Apr 24, 2013 397.06 399.57 397.06 399.00 23,058 +0.44(+0.11%)
Apr 23, 2013 399.62 399.62 393.50 398.56 42,819 +0.53(+0.13%)
Apr 22, 2013 398.00 400.25 396.89 398.03 15,086 +1.75(+0.44%)
Apr 19, 2013 396.93 397.92 395.52 396.28 12,018 +1.22(+0.31%)
Apr 18, 2013 395.88 398.00 395.06 395.06 12,834 +1.59(+0.40%)
Apr 17, 2013 396.57 398.72 391.00 393.47 26,300 -4.52(-1.14%)
Apr 16, 2013 399.90 400.00 397.01 397.99 7,798 -0.58(-0.15%)
Apr 15, 2013 398.12 401.00 396.92 398.57 23,403 -1.08(-0.27%)
Apr 12, 2013 394.74 400.59 394.71 399.65 18,421 +0.00(+0.00%)
Apr 11, 2013 400.00 400.01 386.98 399.65 25,545 +0.05(+0.01%)
Apr 10, 2013 402.78 402.78 399.50 399.60 16,182 -1.80(-0.45%)
Apr 09, 2013 403.00 405.00 399.01 401.40 13,881 -1.35(-0.34%)
Apr 08, 2013 404.49 404.57 398.73 402.75 24,301 -0.24(-0.06%)
Apr 05, 2013 397.51 403.00 397.15 402.99 7,980 +6.57(+1.66%)
Apr 04, 2013 399.00 400.75 394.21 396.42 19,113 -3.04(-0.76%)
Apr 03, 2013 400.17 404.56 395.50 399.46 21,503 -0.64(-0.16%)
Apr 02, 2013 400.57 401.41 395.60 400.10 20,698 -1.90(-0.47%)
Apr 01, 2013 396.66 405.00 396.66 402.00 18,173 +5.34(+1.35%)
Mar 28, 2013 396.66 396.66 396.66 0 -0.87(-0.22%)
Mar 27, 2013 398.31 401.00 397.00 397.53 18,815 -1.81(-0.45%)
Mar 26, 2013 400.00 401.84 397.05 399.34 18,857 -1.66(-0.41%)
Mar 25, 2013 399.57 402.00 398.99 401.00 87,555 +2.51(+0.63%)
Mar 22, 2013 393.06 399.97 393.06 398.49 12,956 +4.49(+1.14%)
Mar 21, 2013 394.01 395.00 393.00 394.00 23,974 +0.50(+0.13%)
Mar 20, 2013 396.00 396.00 393.00 393.50 23,611 -3.50(-0.88%)
Mar 19, 2013 397.00 401.00 396.50 397.00 19,999 +0.77(+0.19%)
Mar 18, 2013 390.00 396.99 388.00 396.23 12,667 +6.23(+1.60%)
Mar 15, 2013 393.00 395.00 390.00 390.00 27,966 -2.95(-0.75%)
Mar 14, 2013 393.00 394.72 392.00 392.95 28,048 -0.05(-0.01%)
Mar 13, 2013 385.20 393.78 385.20 393.00 38,057 +9.40(+2.45%)
Mar 12, 2013 382.11 384.88 382.07 383.60 22,632 +1.52(+0.40%)
Mar 11, 2013 386.86 389.00 382.00 382.08 14,140 -3.20(-0.83%)
Mar 08, 2013 387.50 387.50 384.00 385.28 8,563 -1.93(-0.50%)
Mar 07, 2013 386.93 390.55 386.00 387.21 13,146 +0.21(+0.05%)
Mar 06, 2013 388.00 391.00 385.03 387.00 24,979 -1.00(-0.26%)
Mar 05, 2013 395.00 397.49 387.11 388.00 20,342 -7.10(-1.80%)
Mar 04, 2013 390.95 397.00 388.01 395.10 17,330 +4.80(+1.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.