Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Fairfax Financial Holdings Limited (TSX: FFH )

1,551.15 -5.31 (-0.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	1556	1556	1546	1551	121,375	-5.31(-0.34%)
May 16, 2024	1550	1559	1548	1556	17,850	+3.40(+0.22%)
May 15, 2024	1537	1560	1537	1553	33,198	+5.11(+0.33%)
May 14, 2024	1550	1566	1539	1548	41,219	+0.00(+0.00%)
May 13, 2024	1575	1584	1545	1548	30,422	-23.07(-1.47%)
May 10, 2024	1561	1580	1560	1571	22,530	+8.57(+0.55%)
May 09, 2024	1553	1575	1553	1562	38,136	+10.22(+0.66%)
May 08, 2024	1549	1564	1535	1552	45,778	-10.05(-0.64%)
May 07, 2024	1547	1562	1533	1562	33,057	+10.75(+0.69%)
May 06, 2024	1546	1553	1513	1552	30,331	+8.20(+0.53%)
May 03, 2024	1510	1550	1490	1543	66,167	+19.35(+1.27%)
May 02, 2024	1528	1533	1511	1524	21,605	-4.36(-0.29%)
May 01, 2024	1488	1537	1488	1528	32,198	+31.63(+2.11%)
Apr 30, 2024	1495	1509	1493	1497	42,552	-11.32(-0.75%)
Apr 29, 2024	1482	1509	1475	1508	28,453	+21.83(+1.47%)
Apr 26, 2024	1485	1495	1462	1486	62,837	-0.33(-0.02%)
Apr 25, 2024	1469	1487	1456	1487	38,280	+9.28(+0.63%)
Apr 24, 2024	1484	1492	1477	1477	34,074	-3.46(-0.23%)
Apr 23, 2024	1486	1496	1474	1481	54,715	-1.29(-0.09%)
Apr 22, 2024	1505	1510	1482	1482	41,935	-31.79(-2.10%)
Apr 19, 2024	1499	1520	1497	1514	28,437	+9.20(+0.61%)
Apr 18, 2024	1476	1505	1476	1505	46,169	+21.39(+1.44%)
Apr 17, 2024	1482	1495	1468	1483	46,206	+1.67(+0.11%)
Apr 16, 2024	1458	1483	1449	1482	62,032	+19.28(+1.32%)
Apr 15, 2024	1491	1506	1462	1462	53,187	-14.81(-1.00%)
Apr 12, 2024	1492	1492	1448	1477	38,212	-14.85(-1.00%)
Apr 11, 2024	1500	1514	1490	1492	41,666	-9.69(-0.65%)
Apr 10, 2024	1469	1511	1469	1502	36,539	+20.72(+1.40%)
Apr 09, 2024	1505	1508	1473	1481	45,990	-20.37(-1.36%)
Apr 08, 2024	1520	1520	1496	1501	41,543	-15.16(-1.00%)
Apr 05, 2024	1493	1520	1493	1516	31,899	+27.52(+1.85%)
Apr 04, 2024	1470	1502	1467	1489	54,407	+18.65(+1.27%)
Apr 03, 2024	1453	1475	1453	1470	46,776	+17.00(+1.17%)
Apr 02, 2024	1452	1472	1452	1453	44,325	-4.19(-0.29%)
Apr 01, 2024	1469	1475	1448	1457	33,524	-2.67(-0.18%)
Mar 28, 2024				1460	0	-8.00(-0.54%)
Mar 27, 2024	1490	1490	1468	1468	48,551	-14.70(-0.99%)
Mar 26, 2024	1490	1498	1468	1483	176,668	-13.68(-0.91%)
Mar 25, 2024	1500	1521	1485	1496	177,981	-7.98(-0.53%)
Mar 22, 2024	1523	1535	1502	1504	59,111	-22.09(-1.45%)
Mar 21, 2024	1537	1542	1520	1527	42,252	+6.40(+0.42%)
Mar 20, 2024	1563	1563	1518	1520	48,782	-28.79(-1.86%)
Mar 19, 2024	1531	1551	1530	1549	41,868	+11.41(+0.74%)
Mar 18, 2024	1524	1539	1517	1538	34,260	+17.63(+1.16%)
Mar 15, 2024	1516	1534	1510	1520	85,931	+7.29(+0.48%)
Mar 14, 2024	1481	1515	1481	1513	50,830	+19.31(+1.29%)
Mar 13, 2024	1482	1496	1477	1493	47,328	+2.15(+0.14%)
Mar 12, 2024	1481	1493	1475	1491	50,696	+3.98(+0.27%)
Mar 11, 2024	1466	1487	1465	1487	44,789	+21.45(+1.46%)
Mar 08, 2024	1475	1484	1456	1466	71,673	-16.25(-1.10%)
Mar 07, 2024	1465	1489	1458	1482	48,810	+10.57(+0.72%)
Mar 06, 2024	1467	1485	1460	1471	54,206	+14.47(+0.99%)
Mar 05, 2024	1473	1480	1450	1457	50,379	-16.40(-1.11%)
Mar 04, 2024	1467	1482	1454	1473	53,249	+23.17(+1.60%)
Mar 01, 2024	1442	1466	1442	1450	42,540	+1.57(+0.11%)
Feb 29, 2024	1429	1450	1429	1449	84,691	+12.32(+0.86%)
Feb 28, 2024	1418	1445	1418	1436	50,697	+22.68(+1.60%)
Feb 27, 2024	1414	1433	1413	1414	74,018	-11.73(-0.82%)
Feb 26, 2024	1404	1434	1401	1425	55,649	+15.32(+1.09%)
Feb 23, 2024	1366	1414	1366	1410	51,992	+40.00(+2.92%)
Feb 22, 2024	1353	1375	1346	1370	68,933	+24.68(+1.83%)
Feb 21, 2024	1356	1371	1344	1345	49,739	-16.41(-1.21%)
Feb 20, 2024	1365	1380	1348	1362	72,474	-13.24(-0.96%)
Feb 16, 2024				1375	0	-25.67(-1.83%)
Feb 15, 2024	1367	1405	1367	1401	86,714	+46.35(+3.42%)
Feb 14, 2024	1318	1362	1318	1354	82,719	+36.06(+2.74%)
Feb 13, 2024	1323	1330	1297	1318	138,721	-5.17(-0.39%)
Feb 12, 2024	1285	1332	1266	1323	176,484	+62.23(+4.93%)
Feb 09, 2024	1230	1282	1215	1261	149,643	+23.62(+1.91%)
Feb 08, 2024	1250	1330	1213	1238	314,354	-166.85(-11.88%)
Feb 07, 2024	1405	1415	1399	1404	91,937	+1.49(+0.11%)
Feb 06, 2024	1379	1405	1379	1403	71,756	+3.42(+0.24%)
Feb 05, 2024	1401	1407	1394	1399	99,243	+9.69(+0.70%)
Feb 02, 2024	1384	1408	1384	1390	69,382	-7.79(-0.56%)
Feb 01, 2024	1401	1410	1386	1398	102,398	-3.88(-0.28%)
Jan 31, 2024	1408	1420	1401	1401	84,982	-20.62(-1.45%)
Jan 30, 2024	1400	1428	1400	1422	54,596	+29.35(+2.11%)
Jan 29, 2024	1366	1395	1366	1393	76,205	+26.87(+1.97%)
Jan 26, 2024	1342	1367	1342	1366	46,931	+28.84(+2.16%)
Jan 25, 2024	1328	1341	1318	1337	147,816	+7.45(+0.56%)
Jan 24, 2024	1332	1347	1326	1330	160,497	-8.49(-0.63%)
Jan 23, 2024	1321	1339	1317	1338	106,443	+14.82(+1.12%)
Jan 22, 2024	1299	1325	1299	1323	148,415	+19.36(+1.48%)
Jan 19, 2024	1282	1311	1274	1304	245,038	+24.00(+1.88%)
Jan 18, 2024	1245	1283	1245	1280	188,559	+30.00(+2.40%)
Jan 17, 2024	1245	1256	1243	1250	132,864	-15.72(-1.24%)
Jan 16, 2024	1270	1276	1254	1266	121,502	+2.93(+0.23%)
Jan 15, 2024	1240	1271	1240	1263	52,894	+10.56(+0.84%)
Jan 12, 2024	1261	1261	1235	1252	305,327	-0.69(-0.06%)
Jan 11, 2024	1249	1262	1242	1253	146,232	+1.96(+0.16%)
Jan 10, 2024	1268	1301	1243	1251	125,476	-30.97(-2.42%)
Jan 09, 2024	1289	1289	1271	1282	97,568	-15.79(-1.22%)
Jan 08, 2024	1273	1300	1273	1298	51,983	+15.39(+1.20%)
Jan 05, 2024	1247	1288	1247	1282	75,400	+41.27(+3.33%)
Jan 04, 2024	1224	1243	1224	1241	34,458	+21.24(+1.74%)
Jan 03, 2024	1224	1231	1211	1220	51,376	+9.00(+0.74%)
Jan 02, 2024	1222	1228	1206	1211	49,794	-11.80(-0.97%)
Dec 29, 2023				1223	0	-2.16(-0.18%)
Dec 28, 2023	1202	1239	1202	1225	36,508	+14.67(+1.21%)
Dec 27, 2023	1195	1211	1195	1210	29,873	+15.00(+1.26%)
Dec 22, 2023				1195	0	+9.46(+0.80%)
Dec 21, 2023	1184	1198	1176	1186	98,138	+3.22(+0.27%)
Dec 20, 2023	1195	1198	1177	1182	63,815	-5.12(-0.43%)
Dec 19, 2023	1200	1204	1185	1187	51,184	-14.46(-1.20%)
Dec 18, 2023	1188	1207	1178	1202	57,530	+21.21(+1.80%)
Dec 15, 2023	1206	1211	1172	1181	75,318	-18.56(-1.55%)
Dec 14, 2023	1228	1229	1177	1199	77,600	-25.44(-2.08%)
Dec 13, 2023	1240	1246	1221	1225	48,751	-24.05(-1.93%)
Dec 12, 2023	1256	1265	1248	1249	39,880	-6.97(-0.56%)
Dec 11, 2023	1241	1264	1241	1256	65,175	+18.45(+1.49%)
Dec 08, 2023	1235	1248	1223	1237	53,162	+12.14(+0.99%)
Dec 07, 2023	1210	1237	1210	1225	42,393	+26.44(+2.21%)
Dec 06, 2023	1218	1218	1194	1199	36,176	-10.60(-0.88%)
Dec 05, 2023	1212	1229	1206	1209	40,973	-9.03(-0.74%)
Dec 04, 2023	1235	1251	1214	1218	63,777	-29.48(-2.36%)
Dec 01, 2023	1236	1249	1233	1248	21,342	+0.52(+0.04%)
Nov 30, 2023	1247	1257	1229	1247	102,319	+17.92(+1.46%)
Nov 29, 2023	1227	1237	1225	1229	37,315	-4.59(-0.37%)
Nov 28, 2023	1234	1257	1222	1234	51,192	-5.35(-0.43%)
Nov 27, 2023	1240	1245	1227	1239	40,057	+2.41(+0.19%)
Nov 24, 2023	1249	1261	1232	1237	25,903	-12.62(-1.01%)
Nov 23, 2023	1241	1259	1241	1250	6,079	+11.77(+0.95%)
Nov 22, 2023	1226	1241	1226	1238	27,945	+11.44(+0.93%)
Nov 21, 2023	1223	1235	1223	1226	22,048	+3.22(+0.26%)
Nov 20, 2023	1205	1228	1205	1223	28,614	+24.51(+2.04%)
Nov 17, 2023	1216	1226	1197	1199	23,950	-22.34(-1.83%)
Nov 16, 2023	1228	1233	1210	1221	29,596	-7.97(-0.65%)
Nov 15, 2023	1261	1261	1180	1229	57,225	-16.94(-1.36%)
Nov 14, 2023	1245	1260	1235	1246	300,922	+6.31(+0.51%)
Nov 13, 2023	1240	1252	1235	1240	26,882	-3.27(-0.26%)
Nov 10, 2023	1231	1255	1231	1243	20,232	+7.77(+0.63%)
Nov 09, 2023	1252	1256	1226	1235	30,182	-12.59(-1.01%)
Nov 08, 2023	1210	1250	1210	1248	58,126	+22.36(+1.82%)
Nov 07, 2023	1240	1258	1208	1225	43,673	-28.09(-2.24%)
Nov 06, 2023	1215	1271	1215	1253	81,006	+29.84(+2.44%)
Nov 03, 2023	1190	1248	1185	1223	75,520	+67.70(+5.86%)
Nov 02, 2023	1161	1196	1153	1156	69,590	-4.91(-0.42%)
Nov 01, 2023	1154	1165	1139	1161	55,145	+6.66(+0.58%)
Oct 31, 2023	1138	1175	1138	1154	85,019	+7.43(+0.65%)
Oct 30, 2023	1116	1152	1116	1147	31,903	+25.54(+2.28%)
Oct 27, 2023	1145	1145	1120	1121	27,505	-27.94(-2.43%)
Oct 26, 2023	1115	1150	1115	1149	31,319	+26.07(+2.32%)
Oct 25, 2023	1087	1129	1087	1123	38,945	+28.33(+2.59%)
Oct 24, 2023	1080	1100	1080	1095	32,138	+9.87(+0.91%)
Oct 23, 2023	1082	1094	1082	1085	17,900	+0.63(+0.06%)
Oct 20, 2023	1112	1115	1070	1084	41,545	-24.80(-2.24%)
Oct 19, 2023	1118	1121	1101	1109	29,184	-12.01(-1.07%)
Oct 18, 2023	1134	1135	1121	1121	27,277	-10.80(-0.95%)
Oct 17, 2023	1120	1145	1120	1132	26,388	+3.19(+0.28%)
Oct 16, 2023	1133	1141	1126	1129	19,620	-4.48(-0.40%)
Oct 13, 2023	1146	1150	1131	1133	10,318	-7.55(-0.66%)
Oct 12, 2023	1140	1150	1136	1141	18,627	+1.03(+0.09%)
Oct 11, 2023	1125	1148	1125	1140	31,818	+12.50(+1.11%)
Oct 10, 2023	1167	1176	1127	1127	33,243	-39.26(-3.37%)
Oct 06, 2023				1166	0	+4.85(+0.42%)
Oct 05, 2023	1153	1168	1148	1161	23,435	+4.38(+0.38%)
Oct 04, 2023	1140	1162	1131	1157	30,493	+16.53(+1.45%)
Oct 03, 2023	1139	1155	1132	1141	46,066	-0.46(-0.04%)
Oct 02, 2023	1111	1144	1111	1141	32,652	+32.21(+2.91%)
Sep 29, 2023	1138	1138	1104	1109	34,381	-24.74(-2.18%)
Sep 28, 2023	1113	1134	1113	1134	24,885	+17.05(+1.53%)
Sep 27, 2023	1139	1140	1114	1116	30,361	-22.96(-2.02%)
Sep 26, 2023	1139	1145	1134	1139	17,029	+0.81(+0.07%)
Sep 25, 2023	1159	1150	1135	1139	27,077	-20.55(-1.77%)
Sep 22, 2023	1147	1160	1147	1159	23,588	+11.81(+1.03%)
Sep 21, 2023	1148	1156	1141	1147	26,218	-4.15(-0.36%)
Sep 20, 2023	1153	1160	1147	1152	18,053	+6.02(+0.53%)
Sep 19, 2023	1146	1152	1140	1145	23,048	+4.48(+0.39%)
Sep 18, 2023	1140	1150	1139	1141	12,449	-6.20(-0.54%)
Sep 15, 2023	1131	1148	1131	1147	63,362	+11.58(+1.02%)
Sep 14, 2023	1130	1142	1128	1136	23,907	+5.88(+0.52%)
Sep 13, 2023	1124	1139	1124	1130	34,686	+0.71(+0.06%)
Sep 12, 2023	1120	1136	1120	1129	18,988	+9.03(+0.81%)
Sep 11, 2023	1108	1127	1108	1120	14,743	+5.83(+0.52%)
Sep 08, 2023	1124	1124	1112	1114	14,564	-7.47(-0.67%)
Sep 07, 2023	1121	1135	1119	1122	26,748	+5.31(+0.48%)
Sep 06, 2023	1116	1131	1116	1116	19,210	-2.31(-0.21%)
Sep 05, 2023	1125	1126	1110	1119	20,553	-6.38(-0.57%)
Sep 01, 2023				1125	0	+10.75(+0.96%)
Aug 31, 2023	1122	1124	1107	1114	110,417	-7.36(-0.66%)
Aug 30, 2023	1129	1132	1119	1122	31,589	+0.79(+0.07%)
Aug 29, 2023	1115	1131	1107	1121	49,569	-10.63(-0.94%)
Aug 28, 2023	1124	1141	1124	1131	37,214	-1.46(-0.13%)
Aug 25, 2023	1139	1152	1132	1133	26,670	-5.57(-0.49%)
Aug 24, 2023	1126	1142	1125	1138	40,341	+2.48(+0.22%)
Aug 23, 2023	1121	1140	1119	1136	30,930	+10.62(+0.94%)
Aug 22, 2023	1110	1128	1103	1125	39,751	+9.55(+0.86%)
Aug 21, 2023	1122	1123	1103	1116	26,912	-6.12(-0.55%)
Aug 18, 2023	1108	1126	1100	1122	29,576	+5.14(+0.46%)
Aug 17, 2023	1136	1136	1116	1117	30,460	-19.17(-1.69%)
Aug 16, 2023	1131	1142	1131	1136	28,138	+2.61(+0.23%)
Aug 15, 2023	1126	1137	1125	1133	26,651	+2.89(+0.26%)
Aug 14, 2023	1128	1132	1125	1130	22,066	+2.47(+0.22%)
Aug 11, 2023	1105	1129	1099	1128	36,830	+1.32(+0.12%)
Aug 10, 2023	1131	1141	1118	1127	37,460	+0.71(+0.06%)
Aug 09, 2023	1096	1132	1096	1126	40,674	+22.56(+2.04%)
Aug 08, 2023	1130	1147	1088	1103	60,099	-24.54(-2.18%)
Aug 04, 2023				1128	0	+46.33(+4.28%)
Aug 03, 2023	1079	1093	1064	1082	30,257	+1.65(+0.15%)
Aug 02, 2023	1065	1080	1059	1080	70,546	+17.29(+1.63%)
Aug 01, 2023	1041	1064	1037	1063	26,702	+10.67(+1.01%)
Jul 31, 2023	1056	1064	1047	1052	34,705	-4.57(-0.43%)
Jul 28, 2023	1050	1058	1041	1057	19,336	+11.07(+1.06%)
Jul 27, 2023	1029	1049	1028	1046	20,019	+18.90(+1.84%)
Jul 26, 2023	1018	1039	1018	1027	31,612	+3.37(+0.33%)
Jul 25, 2023	1008	1028	1006	1023	46,900	+10.80(+1.07%)
Jul 24, 2023	1014	1022	1009	1012	22,247	-4.62(-0.45%)
Jul 21, 2023	994.03	1019	994.03	1017	35,126	+14.22(+1.42%)
Jul 20, 2023	990.10	1003	988.14	1003	26,683	+9.87(+0.99%)
Jul 19, 2023	986.04	997.99	984.17	993.00	33,281	+11.15(+1.14%)
Jul 18, 2023	979.08	989.21	976.43	981.85	21,076	+8.98(+0.92%)
Jul 17, 2023	955.87	976.76	955.87	972.87	17,352	+17.17(+1.80%)
Jul 14, 2023	939.05	965.00	939.05	955.70	25,579	+6.22(+0.66%)
Jul 13, 2023	970.52	970.52	947.36	949.48	26,811	-17.31(-1.79%)
Jul 12, 2023	977.90	977.90	965.45	966.79	25,629	-1.19(-0.12%)
Jul 11, 2023	970.00	970.00	953.64	967.98	31,332	+9.25(+0.96%)
Jul 10, 2023	966.19	968.23	955.07	958.73	25,964	-3.84(-0.40%)
Jul 07, 2023	962.00	962.98	950.44	962.57	46,549	-1.93(-0.20%)
Jul 06, 2023	977.76	993.62	963.97	964.50	36,690	-21.48(-2.18%)
Jul 05, 2023	991.91	993.00	982.67	985.98	18,732	-5.98(-0.60%)
Jul 04, 2023	992.00	997.04	982.25	991.96	6,371	-0.33(-0.03%)
Jun 30, 2023				992.29	0	+4.88(+0.49%)
Jun 29, 2023	998.38	998.53	983.16	987.41	25,166	-7.75(-0.78%)
Jun 28, 2023	997.45	1009	994.69	995.16	26,240	+3.04(+0.31%)
Jun 27, 2023	973.21	1000	973.21	992.12	29,957	+13.14(+1.34%)
Jun 26, 2023	970.00	981.53	967.26	978.98	17,209	+13.91(+1.44%)
Jun 23, 2023	975.00	978.56	959.79	965.07	32,371	-10.32(-1.06%)
Jun 22, 2023	979.43	981.56	973.42	975.39	26,154	-10.49(-1.06%)
Jun 21, 2023	966.81	989.62	966.81	985.88	33,471	+18.30(+1.89%)
Jun 20, 2023	972.11	981.90	965.36	967.58	21,673	-12.02(-1.23%)
Jun 19, 2023	975.02	981.07	974.01	979.60	8,231	+6.67(+0.69%)
Jun 16, 2023	991.50	1000	970.98	972.93	82,921	-16.87(-1.70%)
Jun 15, 2023	973.22	992.85	973.22	989.80	18,078	+8.99(+0.92%)
Jun 14, 2023	977.41	987.47	977.41	980.81	23,359	-0.79(-0.08%)
Jun 13, 2023	984.99	991.55	980.60	981.60	23,591	+0.32(+0.03%)
Jun 12, 2023	967.60	987.88	967.16	981.28	33,633	+2.75(+0.28%)
Jun 09, 2023	987.25	987.97	961.36	978.53	47,957	-12.13(-1.22%)
Jun 08, 2023	1011	1018	988.78	990.66	58,096	-30.61(-3.00%)
Jun 07, 2023	995.05	1021	993.58	1021	55,917	+31.00(+3.13%)
Jun 06, 2023	984.89	993.05	978.00	990.27	31,785	+5.37(+0.55%)
Jun 05, 2023	990.99	994.07	984.32	984.90	25,469	-1.60(-0.16%)
Jun 02, 2023	976.68	988.53	973.27	986.50	28,178	+17.33(+1.79%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Fairfax Financial Holdings Limited (TSX: FFH )

Historical Prices