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 )

1,534.31 +25.73 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2009 320.74 338.25 320.00 328.00 43,131 +12.50(+3.96%)
Jul 30, 2009 310.01 316.16 309.00 315.50 27,137 +5.50(+1.77%)
Jul 29, 2009 312.00 315.99 307.42 310.00 24,833 -6.00(-1.90%)
Jul 28, 2009 307.00 321.89 305.00 316.00 43,073 +8.49(+2.76%)
Jul 27, 2009 309.00 314.50 304.99 307.51 31,550 -1.49(-0.48%)
Jul 24, 2009 298.00 311.58 298.00 309.00 29,759 +11.01(+3.69%)
Jul 23, 2009 297.26 300.86 295.18 297.99 45,151 -2.02(-0.67%)
Jul 22, 2009 291.00 301.91 291.00 300.01 29,627 +2.01(+0.67%)
Jul 21, 2009 289.99 298.00 288.41 298.00 28,149 +10.83(+3.77%)
Jul 20, 2009 294.00 294.00 286.97 287.17 17,643 -4.83(-1.65%)
Jul 17, 2009 288.00 292.00 285.00 292.00 16,974 +4.95(+1.72%)
Jul 16, 2009 292.00 295.81 287.05 287.05 21,311 -4.95(-1.70%)
Jul 15, 2009 287.08 297.50 286.56 292.00 44,519 +5.00(+1.74%)
Jul 14, 2009 284.00 291.74 283.27 287.00 21,409 +0.00(+0.00%)
Jul 13, 2009 283.00 287.00 283.00 287.00 16,197 +1.10(+0.38%)
Jul 10, 2009 287.02 287.50 284.93 285.90 7,966 -2.30(-0.80%)
Jul 09, 2009 285.61 289.24 282.92 288.20 20,780 +1.50(+0.52%)
Jul 08, 2009 287.22 289.51 281.79 286.70 25,861 +0.20(+0.07%)
Jul 07, 2009 291.60 294.20 285.05 286.50 25,125 -7.69(-2.61%)
Jul 06, 2009 293.71 295.00 290.00 294.19 18,417 -0.59(-0.20%)
Jul 03, 2009 290.30 294.89 290.30 294.78 4,359 +4.22(+1.45%)
Jul 02, 2009 292.37 294.91 290.00 290.56 29,976 -1.44(-0.49%)
Jun 30, 2009 289.95 292.00 287.36 292.00 35,371 +6.33(+2.22%)
Jun 29, 2009 290.11 290.93 285.67 285.67 21,513 -6.33(-2.17%)
Jun 26, 2009 283.00 292.00 283.00 292.00 28,271 +5.01(+1.75%)
Jun 25, 2009 282.00 287.00 282.31 286.99 26,546 +1.00(+0.35%)
Jun 24, 2009 280.42 285.99 278.96 285.99 32,535 +5.99(+2.14%)
Jun 23, 2009 280.31 281.32 275.95 280.00 33,922 -0.15(-0.05%)
Jun 22, 2009 289.25 289.25 280.07 280.15 29,500 -9.24(-3.19%)
Jun 19, 2009 282.01 291.10 281.48 289.39 27,041 +7.40(+2.62%)
Jun 18, 2009 280.00 284.09 276.60 281.99 40,883 +1.91(+0.68%)
Jun 17, 2009 285.01 285.76 279.00 280.08 49,255 -4.92(-1.73%)
Jun 16, 2009 287.50 287.50 284.11 285.00 40,935 +0.99(+0.35%)
Jun 15, 2009 281.00 285.97 281.00 284.01 37,598 +6.35(+2.29%)
Jun 12, 2009 283.50 287.40 277.51 277.66 70,664 -7.34(-2.58%)
Jun 11, 2009 284.29 286.00 283.61 285.00 76,999 +1.43(+0.50%)
Jun 10, 2009 284.00 286.38 283.00 283.57 52,714 -1.43(-0.50%)
Jun 09, 2009 284.75 285.01 279.88 285.00 34,287 -0.13(-0.05%)
Jun 08, 2009 284.98 287.40 284.66 285.13 25,523 +3.63(+1.29%)
Jun 05, 2009 280.02 282.79 278.03 281.50 51,910 +3.87(+1.39%)
Jun 04, 2009 284.01 284.05 277.00 277.63 50,600 -5.93(-2.09%)
Jun 03, 2009 286.73 287.01 283.18 283.56 34,247 +0.66(+0.23%)
Jun 02, 2009 286.90 288.18 280.05 282.90 34,190 -4.00(-1.39%)
Jun 01, 2009 287.00 294.99 282.25 286.90 60,431 +4.87(+1.73%)
May 29, 2009 282.75 284.63 282.00 282.03 68,629 -3.97(-1.39%)
May 28, 2009 284.51 286.08 282.50 286.00 28,519 +2.75(+0.97%)
May 27, 2009 288.96 290.89 281.50 283.25 40,524 -5.75(-1.99%)
May 26, 2009 285.56 292.00 285.56 289.00 33,807 +4.00(+1.40%)
May 25, 2009 287.56 291.20 285.00 285.00 6,614 -1.10(-0.38%)
May 22, 2009 293.32 295.06 284.98 286.10 81,024 -6.78(-2.31%)
May 21, 2009 303.20 304.30 292.00 292.88 57,205 -12.97(-4.24%)
May 20, 2009 307.51 311.22 303.49 305.85 52,373 -3.36(-1.09%)
May 19, 2009 317.00 320.00 305.24 309.21 70,026 +7.75(+2.57%)
May 17, 2009 304.99 305.52 297.62 301.46 21,535 -1.35(-0.45%)
May 15, 2009 304.99 305.52 297.62 302.81 49,154 +2.11(+0.70%)
May 14, 2009 297.01 303.74 296.01 300.70 56,561 +3.22(+1.08%)
May 13, 2009 310.28 310.28 293.71 297.48 79,768 -12.52(-4.04%)
May 12, 2009 319.08 320.90 310.00 310.00 64,912 -11.99(-3.72%)
May 11, 2009 323.10 323.10 317.60 321.99 22,859 -1.11(-0.34%)
May 08, 2009 313.51 323.10 313.09 323.10 40,400 +9.91(+3.16%)
May 07, 2009 319.30 319.30 313.19 313.19 44,000 -1.75(-0.56%)
May 06, 2009 315.00 320.00 310.00 314.94 43,799 +0.54(+0.17%)
May 05, 2009 317.25 323.50 311.99 314.40 53,121 -2.85(-0.90%)
May 04, 2009 324.00 324.73 312.19 317.25 36,155 -3.96(-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.