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, 2007 219.60 220.87 216.02 216.05 20,958 -1.05(-0.48%)
May 30, 2007 215.00 218.80 214.17 217.10 18,709 +2.10(+0.98%)
May 29, 2007 215.98 219.50 213.50 215.00 46,444 -6.51(-2.94%)
May 25, 2007 229.01 229.01 221.51 221.51 15,818 -7.74(-3.38%)
May 24, 2007 231.41 233.62 229.25 229.25 14,630 -2.16(-0.93%)
May 23, 2007 233.48 234.34 230.27 231.41 50,850 -2.08(-0.89%)
May 22, 2007 229.81 233.61 229.81 233.49 24,294 +3.72(+1.62%)
May 21, 2007 234.00 234.00 229.23 229.77 11,210 +0.00(+0.00%)
May 18, 2007 234.00 234.00 229.23 229.77 11,210 -2.65(-1.14%)
May 17, 2007 233.27 234.66 227.68 232.42 20,021 +0.18(+0.08%)
May 16, 2007 227.00 235.00 227.00 232.24 13,149 +3.49(+1.53%)
May 15, 2007 230.00 230.05 227.48 228.75 36,166 -1.14(-0.50%)
May 14, 2007 229.01 232.30 229.01 229.89 12,560 -1.11(-0.48%)
May 11, 2007 238.00 239.11 228.71 231.00 20,883 -5.11(-2.16%)
May 10, 2007 245.50 247.00 233.59 236.11 41,874 -10.65(-4.32%)
May 09, 2007 250.00 250.00 246.50 246.76 24,087 -1.19(-0.48%)
May 08, 2007 250.00 252.00 246.92 247.95 42,792 -1.30(-0.52%)
May 07, 2007 250.00 253.00 249.07 249.25 20,178 +0.24(+0.10%)
May 04, 2007 255.99 255.99 248.00 249.01 64,323 -6.99(-2.73%)
May 03, 2007 254.90 256.00 252.50 256.00 183,972 +5.15(+2.05%)
May 02, 2007 250.25 252.26 248.04 250.85 19,411 +1.85(+0.74%)
May 01, 2007 256.70 256.70 248.75 249.00 15,396 -5.16(-2.03%)
Apr 30, 2007 252.85 260.23 251.00 254.16 52,237 +1.31(+0.52%)
Apr 27, 2007 254.07 256.00 252.01 252.85 7,488 -2.65(-1.04%)
Apr 26, 2007 254.99 256.99 252.82 255.50 23,176 +0.51(+0.20%)
Apr 25, 2007 254.94 255.60 252.24 254.99 13,279 -0.01(-0.00%)
Apr 24, 2007 248.25 255.00 248.00 255.00 19,593 +5.95(+2.39%)
Apr 23, 2007 253.00 254.55 246.05 249.05 21,583 -1.95(-0.78%)
Apr 20, 2007 259.17 259.17 251.00 251.00 12,018 -7.90(-3.05%)
Apr 19, 2007 261.25 261.25 255.50 258.90 11,940 -1.10(-0.42%)
Apr 18, 2007 258.00 261.56 257.25 260.00 16,058 +0.49(+0.19%)
Apr 17, 2007 264.00 264.08 258.00 259.51 22,541 -4.29(-1.63%)
Apr 16, 2007 263.00 265.70 262.00 263.80 32,810 +3.70(+1.42%)
Apr 13, 2007 263.00 263.00 258.48 260.10 29,733 -0.93(-0.36%)
Apr 12, 2007 264.00 264.00 259.53 261.03 15,863 -1.26(-0.48%)
Apr 11, 2007 266.50 267.79 262.27 262.29 35,952 -1.90(-0.72%)
Apr 10, 2007 269.80 274.50 264.08 264.19 39,672 -6.29(-2.33%)
Apr 09, 2007 262.08 279.34 262.07 270.48 85,328 +9.51(+3.64%)
Apr 05, 2007 266.65 266.65 260.97 260.97 19,811 -3.53(-1.33%)
Apr 04, 2007 267.00 268.00 262.82 264.50 25,165 -0.84(-0.32%)
Apr 03, 2007 263.00 265.46 263.00 265.34 13,569 +0.84(+0.32%)
Apr 02, 2007 262.95 268.24 262.83 264.50 11,948 +4.50(+1.73%)
Mar 30, 2007 260.85 264.00 256.96 260.00 20,588 -2.69(-1.02%)
Mar 29, 2007 260.41 263.00 258.27 262.69 50,222 +2.29(+0.88%)
Mar 28, 2007 264.00 265.75 260.40 260.40 56,050 -4.96(-1.87%)
Mar 27, 2007 265.00 266.24 262.85 265.36 48,079 -1.81(-0.68%)
Mar 26, 2007 269.50 272.50 266.16 267.17 204,551 -2.33(-0.86%)
Mar 23, 2007 268.50 271.52 267.50 269.50 58,511 +0.00(+0.00%)
Mar 22, 2007 275.74 279.00 269.01 269.50 90,606 -6.50(-2.36%)
Mar 21, 2007 272.85 277.66 272.85 276.00 56,490 +2.01(+0.73%)
Mar 20, 2007 267.15 273.99 265.00 273.99 48,817 +5.01(+1.86%)
Mar 19, 2007 256.00 269.75 256.00 268.98 154,506 +12.98(+5.07%)
Mar 16, 2007 250.03 257.35 250.03 256.00 102,505 +4.50(+1.79%)
Mar 15, 2007 243.99 252.22 243.90 251.50 88,576 +9.55(+3.95%)
Mar 14, 2007 237.75 243.24 237.75 241.95 58,861 +2.95(+1.23%)
Mar 13, 2007 240.09 242.00 236.36 239.00 60,969 -1.09(-0.45%)
Mar 12, 2007 234.00 240.83 234.00 240.09 92,691 +5.43(+2.31%)
Mar 09, 2007 236.00 236.74 233.36 234.66 96,547 -1.34(-0.57%)
Mar 08, 2007 234.99 239.75 232.99 236.00 53,827 +1.05(+0.45%)
Mar 07, 2007 230.50 235.00 230.50 234.95 62,086 +5.45(+2.37%)
Mar 06, 2007 230.80 230.80 227.00 229.50 63,122 +1.75(+0.77%)
Mar 05, 2007 228.00 230.77 227.75 227.75 42,660 -2.00(-0.87%)
Mar 02, 2007 229.99 230.98 225.54 229.75 38,693 -0.25(-0.11%)
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.