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 (%)
Sep 28, 2007 243.61 244.00 241.48 242.52 20,046 -0.99(-0.41%)
Sep 27, 2007 245.01 249.00 242.50 243.51 55,817 -4.34(-1.75%)
Sep 26, 2007 250.00 251.50 246.25 247.85 38,971 +0.55(+0.22%)
Sep 25, 2007 254.25 254.35 247.26 247.30 46,512 -6.20(-2.45%)
Sep 24, 2007 260.30 261.25 250.44 253.50 39,823 -9.04(-3.44%)
Sep 21, 2007 260.25 262.54 258.47 262.54 41,161 +2.30(+0.88%)
Sep 20, 2007 257.50 262.00 257.00 260.24 69,685 +3.24(+1.26%)
Sep 19, 2007 255.00 260.66 254.00 257.00 76,953 +2.51(+0.99%)
Sep 18, 2007 254.80 256.72 252.03 254.49 95,066 -0.31(-0.12%)
Sep 17, 2007 253.07 258.99 252.79 254.80 31,481 +3.55(+1.41%)
Sep 14, 2007 239.01 251.99 239.01 251.25 60,943 +10.26(+4.26%)
Sep 13, 2007 234.00 242.06 233.98 240.99 43,077 +7.27(+3.11%)
Sep 12, 2007 226.00 233.80 226.00 233.72 41,279 +6.22(+2.73%)
Sep 11, 2007 225.26 227.50 225.00 227.50 30,139 +1.41(+0.62%)
Sep 10, 2007 223.65 227.46 223.04 226.09 26,211 +0.09(+0.04%)
Sep 07, 2007 225.66 226.50 224.13 226.00 25,845 -0.20(-0.09%)
Sep 06, 2007 227.00 228.00 225.38 226.20 19,181 -0.80(-0.35%)
Sep 05, 2007 222.00 227.00 222.00 227.00 25,984 +2.54(+1.13%)
Sep 04, 2007 219.62 230.00 219.62 224.46 31,751 +5.08(+2.32%)
Aug 31, 2007 218.00 219.97 215.51 219.38 95,657 +2.49(+1.15%)
Aug 30, 2007 217.00 218.16 215.71 216.89 22,919 +0.56(+0.26%)
Aug 29, 2007 217.00 217.59 216.06 216.33 17,466 +3.31(+1.55%)
Aug 28, 2007 216.00 217.28 213.02 213.02 25,642 -3.68(-1.70%)
Aug 27, 2007 215.01 218.06 213.50 216.70 15,140 +0.99(+0.46%)
Aug 24, 2007 215.95 216.50 214.65 215.71 70,608 -0.24(-0.11%)
Aug 23, 2007 213.08 215.95 212.04 215.95 9,333 +2.92(+1.37%)
Aug 22, 2007 214.49 215.66 210.72 213.03 74,254 +6.73(+3.26%)
Aug 21, 2007 194.00 209.45 194.00 206.30 45,468 +9.77(+4.97%)
Aug 20, 2007 198.00 201.89 196.53 196.53 50,862 -2.47(-1.24%)
Aug 17, 2007 196.17 200.56 195.00 199.00 50,192 +3.75(+1.92%)
Aug 16, 2007 199.84 199.90 193.02 195.25 59,184 -5.13(-2.56%)
Aug 15, 2007 201.00 204.05 200.38 200.38 40,460 +0.38(+0.19%)
Aug 14, 2007 203.50 204.60 200.00 200.00 49,998 -3.25(-1.60%)
Aug 13, 2007 207.75 208.70 203.00 203.25 36,546 -0.24(-0.12%)
Aug 10, 2007 203.70 207.20 200.95 203.49 57,070 +1.64(+0.81%)
Aug 09, 2007 202.00 207.51 201.53 201.85 114,462 -1.41(-0.69%)
Aug 08, 2007 200.01 203.93 200.01 203.26 46,681 +1.75(+0.87%)
Aug 07, 2007 204.52 207.45 201.36 201.51 26,660 -4.49(-2.18%)
Aug 06, 2007 201.01 211.68 201.01 206.00 111,887 +0.00(+0.00%)
Aug 03, 2007 201.01 211.68 201.01 206.00 111,887 +2.85(+1.40%)
Aug 02, 2007 205.99 208.51 201.51 203.15 28,069 +1.80(+0.89%)
Aug 01, 2007 202.01 205.00 195.25 201.35 43,875 -5.15(-2.49%)
Jul 31, 2007 209.00 210.82 206.00 206.50 29,900 -4.99(-2.36%)
Jul 30, 2007 207.00 211.49 203.00 211.49 49,191 +9.74(+4.83%)
Jul 27, 2007 202.96 204.41 201.75 201.75 52,944 -1.10(-0.54%)
Jul 26, 2007 207.00 207.60 202.73 202.85 43,481 -3.95(-1.91%)
Jul 25, 2007 206.57 206.90 205.50 206.80 3,700 -1.05(-0.51%)
Jul 24, 2007 213.01 213.90 207.85 207.85 412 -4.15(-1.96%)
Jul 23, 2007 217.00 217.22 210.00 212.00 31,703 -5.36(-2.47%)
Jul 20, 2007 213.00 217.49 213.00 217.36 21,277 +1.86(+0.86%)
Jul 19, 2007 214.11 218.49 214.11 215.50 102,213 -0.60(-0.28%)
Jul 18, 2007 218.28 218.28 215.00 216.10 33,854 +0.54(+0.25%)
Jul 17, 2007 218.51 219.98 214.26 215.56 30,000 -2.94(-1.35%)
Jul 16, 2007 218.38 219.00 218.25 218.50 52,616 +0.25(+0.11%)
Jul 13, 2007 218.00 218.89 216.00 218.25 45,926 +1.91(+0.88%)
Jul 12, 2007 214.00 219.00 211.91 216.34 58,350 +4.98(+2.36%)
Jul 11, 2007 211.25 214.90 211.25 211.36 73,085 +1.36(+0.65%)
Jul 10, 2007 209.50 213.68 208.75 210.00 37,713 +2.93(+1.41%)
Jul 09, 2007 208.66 209.43 207.07 207.07 28,068 -1.58(-0.76%)
Jul 06, 2007 209.56 210.25 207.48 208.65 31,726 -0.55(-0.26%)
Jul 05, 2007 220.11 221.93 208.81 209.20 116,950 -5.31(-2.48%)
Jul 03, 2007 203.50 214.51 202.00 214.51 22,237 +11.01(+5.41%)
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.