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 30, 2021 525.54 525.54 525.54 0 +7.57(+1.46%)
Jul 29, 2021 513.34 519.00 508.80 517.97 110,495 +7.57(+1.48%)
Jul 28, 2021 515.81 517.31 508.49 510.40 84,360 -5.16(-1.00%)
Jul 27, 2021 514.06 517.80 509.75 515.56 71,916 -2.86(-0.55%)
Jul 26, 2021 526.61 527.77 518.26 518.42 47,575 -8.19(-1.56%)
Jul 23, 2021 527.49 530.35 526.20 526.61 40,745 -0.83(-0.16%)
Jul 22, 2021 531.24 535.98 525.93 527.44 45,039 -3.80(-0.72%)
Jul 21, 2021 532.73 537.86 528.94 531.24 84,637 +3.24(+0.61%)
Jul 20, 2021 530.01 539.66 527.94 528.00 69,016 -1.27(-0.24%)
Jul 19, 2021 536.87 536.88 527.94 529.27 40,129 -11.18(-2.07%)
Jul 16, 2021 540.21 542.89 536.48 540.45 38,791 +1.42(+0.26%)
Jul 15, 2021 541.89 546.80 537.46 539.03 29,393 -4.60(-0.85%)
Jul 14, 2021 539.07 546.72 539.07 543.63 27,734 +0.77(+0.14%)
Jul 13, 2021 545.55 547.24 540.30 542.86 37,342 -2.70(-0.49%)
Jul 12, 2021 548.47 552.74 543.85 545.56 36,714 -2.93(-0.53%)
Jul 09, 2021 547.73 554.05 546.02 548.49 56,869 +0.76(+0.14%)
Jul 08, 2021 549.99 550.93 538.62 547.73 48,472 -4.96(-0.90%)
Jul 07, 2021 560.43 560.43 551.05 552.69 50,633 -7.90(-1.41%)
Jul 06, 2021 559.26 566.41 558.14 560.59 59,549 +1.38(+0.25%)
Jul 05, 2021 550.00 564.99 550.00 559.21 35,938 +22.21(+4.14%)
Jul 02, 2021 539.01 543.08 535.23 537.00 49,161 -6.60(-1.21%)
Jun 30, 2021 543.60 543.60 543.60 0 -4.85(-0.88%)
Jun 29, 2021 554.27 554.27 546.50 548.45 21,665 -5.82(-1.05%)
Jun 28, 2021 558.70 564.96 553.97 554.27 25,578 -5.89(-1.05%)
Jun 25, 2021 550.01 561.00 550.01 560.16 35,066 +9.61(+1.75%)
Jun 24, 2021 545.12 552.87 545.00 550.55 33,018 +5.94(+1.09%)
Jun 23, 2021 550.61 555.00 541.64 544.61 47,650 -7.14(-1.29%)
Jun 22, 2021 547.01 554.17 543.37 551.75 40,410 +6.73(+1.23%)
Jun 21, 2021 539.00 546.93 539.00 545.02 30,501 +3.36(+0.62%)
Jun 18, 2021 552.87 553.87 538.41 541.66 120,265 -13.33(-2.40%)
Jun 17, 2021 554.25 561.97 552.29 554.99 37,278 +1.97(+0.36%)
Jun 16, 2021 554.11 559.49 551.99 553.02 35,322 -1.62(-0.29%)
Jun 15, 2021 554.99 557.22 553.00 554.64 40,981 -1.12(-0.20%)
Jun 14, 2021 559.14 562.00 555.71 555.76 25,084 -3.33(-0.60%)
Jun 11, 2021 562.27 562.46 557.71 559.09 22,999 -0.51(-0.09%)
Jun 10, 2021 563.70 565.49 558.33 559.60 36,061 -3.18(-0.57%)
Jun 09, 2021 567.81 567.81 562.78 562.78 24,279 -5.91(-1.04%)
Jun 08, 2021 564.97 570.77 562.00 568.69 66,154 +3.74(+0.66%)
Jun 07, 2021 571.44 571.44 563.95 564.95 19,458 -4.83(-0.85%)
Jun 04, 2021 573.21 579.28 569.78 569.78 32,443 -5.05(-0.88%)
Jun 03, 2021 560.96 576.07 560.96 574.83 131,607 +14.68(+2.62%)
Jun 02, 2021 563.02 569.51 559.53 560.15 55,187 -4.09(-0.72%)
Jun 01, 2021 563.01 569.04 563.00 564.24 24,417 +0.40(+0.07%)
May 31, 2021 570.39 570.39 563.84 563.84 14,013 -3.56(-0.63%)
May 28, 2021 567.98 571.29 564.72 567.40 52,362 +4.16(+0.74%)
May 27, 2021 562.00 568.85 557.68 563.24 147,444 +3.24(+0.58%)
May 26, 2021 565.10 565.10 553.44 560.00 47,893 -5.76(-1.02%)
May 25, 2021 564.01 568.81 562.83 565.76 67,515 +1.30(+0.23%)
May 21, 2021 564.46 564.46 564.46 0 +0.20(+0.04%)
May 20, 2021 563.00 569.88 562.82 564.26 29,730 +2.26(+0.40%)
May 19, 2021 563.25 568.00 560.23 562.00 26,813 -6.55(-1.15%)
May 18, 2021 564.58 570.69 564.58 568.55 24,291 -3.70(-0.65%)
May 17, 2021 563.05 572.25 563.05 572.25 23,210 +2.73(+0.48%)
May 14, 2021 564.52 571.99 564.52 569.52 30,831 +5.00(+0.89%)
May 13, 2021 561.00 568.41 561.00 564.52 24,380 +2.16(+0.38%)
May 12, 2021 565.01 571.99 560.01 562.36 76,648 -5.64(-0.99%)
May 11, 2021 571.92 575.75 565.67 568.00 44,711 -8.06(-1.40%)
May 10, 2021 575.75 580.21 572.60 576.06 33,904 +0.56(+0.10%)
May 07, 2021 570.50 578.13 568.88 575.50 37,341 +2.37(+0.41%)
May 06, 2021 576.32 577.41 570.44 573.13 42,597 -3.13(-0.54%)
May 05, 2021 564.51 581.00 562.03 576.26 44,831 +12.47(+2.21%)
May 04, 2021 568.35 573.99 560.91 563.79 26,726 -6.11(-1.07%)
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.