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 )

1,551.15 -5.31 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2018 713.50 729.07 710.07 728.02 68,147 +13.02(+1.82%)
May 30, 2018 705.81 716.38 705.81 715.00 29,740 +10.00(+1.42%)
May 29, 2018 710.00 711.47 699.30 705.00 23,478 -5.00(-0.70%)
May 28, 2018 717.50 717.50 710.00 710.00 5,569 -8.00(-1.11%)
May 25, 2018 722.51 726.65 716.73 718.00 23,017 -9.74(-1.34%)
May 24, 2018 729.59 735.84 721.00 727.74 58,771 -1.10(-0.15%)
May 23, 2018 734.50 742.84 723.00 728.84 41,759 -8.96(-1.21%)
May 22, 2018 704.50 738.84 704.50 737.80 57,891 +29.78(+4.21%)
May 18, 2018 708.02 708.02 708.02 0 -4.98(-0.70%)
May 17, 2018 713.60 714.00 706.00 713.00 25,960 +1.68(+0.24%)
May 16, 2018 719.00 719.00 707.97 711.32 35,063 -8.10(-1.13%)
May 15, 2018 708.01 725.91 708.01 719.42 55,754 +7.71(+1.08%)
May 14, 2018 711.01 717.98 706.34 711.71 23,223 -0.50(-0.07%)
May 11, 2018 720.74 722.61 707.38 712.21 34,047 -4.26(-0.59%)
May 10, 2018 712.32 719.05 710.00 716.47 38,106 +5.47(+0.77%)
May 09, 2018 715.01 718.26 706.04 711.00 21,561 -1.41(-0.20%)
May 08, 2018 707.83 716.99 707.17 712.41 29,054 +1.22(+0.17%)
May 07, 2018 705.00 711.19 702.14 711.19 15,378 +6.19(+0.88%)
May 04, 2018 717.81 724.60 699.91 705.00 29,441 -11.20(-1.56%)
May 03, 2018 699.03 716.20 699.03 716.20 37,231 +8.67(+1.23%)
May 02, 2018 715.33 720.00 702.00 707.53 83,926 -7.82(-1.09%)
May 01, 2018 708.01 719.61 708.01 715.35 24,754 +4.52(+0.64%)
Apr 30, 2018 722.60 724.50 710.52 710.83 47,805 -10.13(-1.41%)
Apr 27, 2018 695.47 722.61 695.47 720.96 38,331 +18.96(+2.70%)
Apr 26, 2018 680.59 706.10 680.59 702.00 100,345 +19.96(+2.93%)
Apr 25, 2018 666.77 685.92 666.77 682.04 49,096 +6.45(+0.95%)
Apr 24, 2018 680.25 694.05 675.29 675.59 46,142 -4.61(-0.68%)
Apr 23, 2018 674.57 680.20 673.50 680.20 58,410 +9.20(+1.37%)
Apr 20, 2018 669.97 675.61 669.00 671.00 39,478 -0.07(-0.01%)
Apr 19, 2018 671.00 674.35 666.06 671.07 40,256 -0.47(-0.07%)
Apr 18, 2018 670.17 673.61 668.00 671.54 37,017 +2.93(+0.44%)
Apr 17, 2018 673.41 674.61 664.06 668.61 38,225 -4.39(-0.65%)
Apr 16, 2018 674.94 679.83 667.58 673.00 74,383 -2.00(-0.30%)
Apr 13, 2018 667.17 677.08 667.17 675.00 43,087 +9.72(+1.46%)
Apr 12, 2018 661.51 670.24 661.51 665.28 31,185 +5.66(+0.86%)
Apr 11, 2018 659.50 671.77 659.00 659.62 39,401 +0.12(+0.02%)
Apr 10, 2018 669.11 671.81 655.00 659.50 55,221 -8.73(-1.31%)
Apr 09, 2018 656.51 674.51 656.00 668.23 43,829 +14.30(+2.19%)
Apr 06, 2018 653.00 664.51 652.00 653.93 46,390 -0.07(-0.01%)
Apr 05, 2018 647.89 661.61 646.00 654.00 52,282 +9.49(+1.47%)
Apr 04, 2018 644.02 660.51 640.70 644.51 57,999 +0.09(+0.01%)
Apr 03, 2018 658.06 665.00 635.50 644.42 70,698 -12.59(-1.92%)
Apr 02, 2018 652.37 660.00 649.08 657.01 29,759 +3.94(+0.60%)
Mar 29, 2018 653.07 653.07 653.07 0 +10.17(+1.58%)
Mar 28, 2018 636.05 647.14 630.62 642.90 53,050 +8.60(+1.36%)
Mar 27, 2018 637.68 642.79 634.08 634.30 38,227 -5.70(-0.89%)
Mar 26, 2018 629.05 641.52 628.32 640.00 79,290 +14.96(+2.39%)
Mar 23, 2018 630.03 639.73 624.38 625.04 39,497 -4.83(-0.77%)
Mar 22, 2018 634.30 637.23 627.80 629.87 47,489 -5.66(-0.89%)
Mar 21, 2018 639.30 647.00 634.84 635.53 83,898 -2.48(-0.39%)
Mar 20, 2018 636.41 639.01 635.77 638.01 54,001 +2.01(+0.32%)
Mar 19, 2018 642.00 642.00 636.00 636.00 51,146 -9.53(-1.48%)
Mar 16, 2018 632.55 645.53 632.55 645.53 96,745 +13.05(+2.06%)
Mar 15, 2018 641.00 642.42 632.06 632.48 55,433 -9.88(-1.54%)
Mar 14, 2018 644.70 644.70 638.33 642.36 32,514 -2.64(-0.41%)
Mar 13, 2018 645.01 649.00 638.00 645.00 41,060 -2.88(-0.44%)
Mar 12, 2018 648.02 650.61 641.41 647.88 31,281 -1.12(-0.17%)
Mar 09, 2018 651.36 653.00 647.38 649.00 36,535 +0.00(+0.00%)
Mar 08, 2018 638.62 650.24 637.59 649.00 43,646 +16.02(+2.53%)
Mar 07, 2018 648.40 632.98 632.98 46,453 -16.02(-2.47%)
Mar 06, 2018 642.56 649.00 642.52 649.00 50,847 +5.00(+0.78%)
Mar 05, 2018 645.00 650.47 642.50 644.00 45,636 -3.59(-0.55%)
Mar 02, 2018 637.41 649.25 620.01 647.59 49,740 +7.84(+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.