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 )

1,534.31 +25.73 (+1.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022				682.10	0	+12.67(+1.89%)
Jun 29, 2022	657.99	670.71	656.41	669.43	43,503	+10.78(+1.64%)
Jun 28, 2022	645.55	659.00	645.55	658.65	49,779	+13.20(+2.05%)
Jun 27, 2022	642.18	648.93	637.53	645.45	29,873	+8.68(+1.36%)
Jun 24, 2022	634.73	642.78	631.05	636.77	73,569	+12.55(+2.01%)
Jun 23, 2022	646.02	646.10	623.54	624.22	44,263	-24.45(-3.77%)
Jun 22, 2022	637.70	652.42	627.81	648.67	59,984	+3.30(+0.51%)
Jun 21, 2022	651.32	652.97	643.96	645.37	38,081	+1.84(+0.29%)
Jun 20, 2022	635.01	647.50	635.01	643.53	22,356	+9.93(+1.57%)
Jun 17, 2022	641.03	645.74	630.11	633.60	141,154	-9.62(-1.50%)
Jun 16, 2022	643.85	645.21	636.13	643.22	45,856	-11.75(-1.79%)
Jun 15, 2022	663.75	668.46	648.83	654.97	49,743	-4.24(-0.64%)
Jun 14, 2022	645.90	659.21	645.90	659.21	38,725	+13.39(+2.07%)
Jun 13, 2022	654.94	656.00	641.54	645.82	56,448	-20.11(-3.02%)
Jun 10, 2022	676.38	680.00	664.75	665.93	25,269	-19.00(-2.77%)
Jun 09, 2022	687.66	695.14	684.34	684.93	18,599	-4.57(-0.66%)
Jun 08, 2022	674.79	691.99	672.20	689.50	38,689	+9.56(+1.41%)
Jun 07, 2022	673.52	680.70	661.00	679.94	34,418	+2.94(+0.43%)
Jun 06, 2022	671.09	681.11	671.09	677.00	26,703	+6.60(+0.98%)
Jun 03, 2022	686.25	686.25	670.40	670.40	21,667	-18.50(-2.69%)
Jun 02, 2022	700.00	700.00	685.00	688.90	23,143	-10.63(-1.52%)
Jun 01, 2022	700.01	704.00	692.50	699.53	24,641	-2.44(-0.35%)
May 31, 2022	697.71	705.88	697.11	701.97	85,361	-2.03(-0.29%)
May 30, 2022	696.01	705.91	696.00	704.00	6,097	+8.00(+1.15%)
May 27, 2022	704.45	707.25	692.04	696.00	32,651	-6.14(-0.87%)
May 26, 2022	685.52	703.49	685.00	702.14	37,133	+15.00(+2.18%)
May 25, 2022	670.08	690.00	670.08	687.14	25,523	+11.79(+1.75%)
May 24, 2022	667.71	677.74	659.89	675.35	32,218	+1.75(+0.26%)
May 20, 2022				673.60	0	-16.83(-2.44%)
May 19, 2022	680.04	695.74	679.40	690.43	45,935	+2.11(+0.31%)
May 18, 2022	690.81	696.00	685.64	688.32	36,282	-8.06(-1.16%)
May 17, 2022	690.00	697.63	684.70	696.38	57,589	+11.98(+1.75%)
May 16, 2022	668.01	687.56	668.01	684.40	36,986	+11.04(+1.64%)
May 13, 2022	659.58	678.51	659.58	673.36	35,688	+13.86(+2.10%)
May 12, 2022	656.90	665.00	653.00	659.50	35,606	-7.94(-1.19%)
May 11, 2022	664.52	672.39	654.78	667.44	43,992	+2.97(+0.45%)
May 10, 2022	667.03	670.02	655.29	664.47	47,527	-3.32(-0.50%)
May 09, 2022	673.61	676.13	666.27	667.79	90,135	-7.98(-1.18%)
May 06, 2022	676.50	682.74	670.14	675.77	28,701	-1.53(-0.23%)
May 05, 2022	693.90	694.26	674.12	677.30	74,089	-21.23(-3.04%)
May 04, 2022	686.25	709.93	680.14	698.53	63,603	+15.07(+2.20%)
May 03, 2022	656.03	689.26	656.03	683.46	112,818	+22.36(+3.38%)
May 02, 2022	700.02	700.02	654.20	661.10	58,189	-44.77(-6.34%)
Apr 29, 2022	682.02	709.99	682.02	705.87	73,406	+7.91(+1.13%)
Apr 28, 2022	684.98	698.10	684.05	697.96	54,335	+13.04(+1.90%)
Apr 27, 2022	667.27	688.46	667.21	684.92	43,896	+14.55(+2.17%)
Apr 26, 2022	678.42	682.13	669.68	670.37	38,246	-10.65(-1.56%)
Apr 25, 2022	683.73	684.00	666.47	681.02	37,337	-6.33(-0.92%)
Apr 22, 2022	696.54	697.00	684.01	687.35	47,237	-12.14(-1.74%)
Apr 21, 2022	701.09	711.90	699.04	699.49	46,003	-0.95(-0.14%)
Apr 20, 2022	711.63	711.79	698.38	700.44	38,566	-11.05(-1.55%)
Apr 19, 2022	707.00	716.59	706.99	711.49	48,886	+4.49(+0.64%)
Apr 18, 2022	695.01	707.00	695.01	707.00	27,706	+8.68(+1.24%)
Apr 14, 2022				698.32	0	+2.01(+0.29%)
Apr 13, 2022	685.23	700.73	685.23	696.31	39,581	+10.92(+1.59%)
Apr 12, 2022	686.05	689.02	682.56	685.39	39,543	-0.32(-0.05%)
Apr 11, 2022	690.39	695.55	684.50	685.71	27,147	-3.47(-0.50%)
Apr 08, 2022	690.67	698.00	688.04	689.18	44,555	+3.76(+0.55%)
Apr 07, 2022	674.52	686.65	672.09	685.42	41,239	+7.65(+1.13%)
Apr 06, 2022	671.00	682.18	669.48	677.77	52,325	+2.60(+0.39%)
Apr 05, 2022	693.02	695.55	673.88	675.17	92,676	-17.90(-2.58%)
Apr 04, 2022	698.13	698.60	683.33	693.07	65,294	-3.57(-0.51%)

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