FFH: Historical Prices for FAIRFAX FINL HLD SUB

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	354.83	362.14	354.83	355.12	44,000	355.12
19-Nov-09	360.72	363.23	354.45	360.75	50,000	360.75
18-Nov-09	357.02	365.60	357.02	363.89	37,900	363.89
17-Nov-09	349.62	359.20	347.10	357.89	56,400	357.89
16-Nov-09	357.36	358.37	349.79	350.97	64,100	350.97
13-Nov-09	355.97	359.10	354.37	357.32	64,300	357.32
12-Nov-09	357.55	360.00	354.14	354.52	68,700	354.52
11-Nov-09	366.81	370.76	360.01	360.14	85,200	360.14
10-Nov-09	361.00	366.07	357.55	366.00	101,800	366.00
9-Nov-09	362.40	365.00	359.75	360.08	46,500	360.08
6-Nov-09	355.00	363.98	354.54	357.00	63,800	357.00
5-Nov-09	351.02	359.99	351.02	356.28	84,000	356.28
4-Nov-09	359.00	362.50	352.79	354.22	68,900	354.22
3-Nov-09	351.86	357.65	349.19	357.64	42,500	357.64
2-Nov-09	356.66	359.80	350.39	354.79	73,300	354.79
30-Oct-09	362.99	367.00	353.00	354.00	78,300	354.00
29-Oct-09	350.00	353.94	346.02	352.59	50,000	352.59
28-Oct-09	342.63	349.00	342.51	343.00	39,000	343.00
27-Oct-09	350.01	354.02	345.00	345.36	46,300	345.36
26-Oct-09	354.45	357.64	349.14	350.35	29,300	350.35
23-Oct-09	357.80	359.36	353.60	354.20	32,600	354.20
22-Oct-09	352.41	360.00	348.05	360.00	58,700	360.00
21-Oct-09	362.65	369.00	355.59	357.10	75,800	357.10
20-Oct-09	371.47	371.47	357.58	363.25	75,200	363.25
19-Oct-09	376.50	376.50	371.00	372.60	17,600	372.60
16-Oct-09	373.95	376.42	369.86	374.62	38,100	374.62
15-Oct-09	375.57	376.87	372.19	373.63	30,600	373.63
14-Oct-09	367.50	377.87	365.01	377.14	32,900	377.14
13-Oct-09	360.99	365.00	355.76	363.40	36,700	363.40
12-Oct-09	365.74	365.74	358.10	362.91	9,700	362.91
9-Oct-09	373.60	373.60	362.62	365.74	20,000	365.74
8-Oct-09	362.94	368.65	359.89	366.46	34,500	366.46
7-Oct-09	366.90	368.26	357.27	358.70	32,300	358.70
6-Oct-09	362.88	369.20	361.90	369.00	27,500	369.00
5-Oct-09	360.14	364.18	356.31	359.18	31,200	359.18
2-Oct-09	352.01	360.46	345.41	358.10	68,600	358.10
1-Oct-09	371.03	371.88	353.59	354.50	71,700	354.50
30-Sep-09	382.04	382.38	368.10	370.73	41,500	370.73
29-Sep-09	377.17	381.98	376.50	379.92	24,900	379.92
28-Sep-09	360.80	378.56	360.80	378.56	34,100	378.56
25-Sep-09	361.93	368.12	360.00	360.00	34,500	360.00
24-Sep-09	376.55	377.80	363.76	367.67	43,900	367.67
23-Sep-09	377.23	379.00	373.59	374.00	19,700	374.00
22-Sep-09	374.02	381.93	369.30	378.78	72,100	378.78
21-Sep-09	367.92	374.00	367.92	368.88	21,500	368.88
18-Sep-09	370.44	373.73	368.80	371.27	41,300	371.27
17-Sep-09	374.06	374.44	366.77	369.94	53,400	369.94
16-Sep-09	364.45	370.00	363.30	370.00	74,100	370.00
15-Sep-09	358.16	362.77	353.88	360.00	59,700	360.00
14-Sep-09	342.69	370.40	342.69	363.76	242,400	363.76
11-Sep-09	346.00	346.75	342.38	343.88	79,400	343.88
10-Sep-09	337.37	345.05	336.51	343.85	36,900	343.85
9-Sep-09	342.02	343.62	338.44	339.80	62,300	339.80
8-Sep-09	347.64	347.64	338.70	341.47	102,200	341.47
4-Sep-09	343.00	347.80	340.08	347.00	31,400	347.00
3-Sep-09	325.19	344.01	325.02	339.20	51,500	339.20
2-Sep-09	326.79	329.36	321.79	324.22	49,100	324.22
1-Sep-09	338.37	338.37	329.30	329.30	19,600	329.30
31-Aug-09	335.07	339.14	335.00	338.81	23,700	338.81
28-Aug-09	343.08	345.00	337.64	340.64	29,600	340.64
27-Aug-09	336.76	340.33	334.33	340.33	26,200	340.33
26-Aug-09	336.47	339.40	334.69	339.01	28,400	339.01
25-Aug-09	341.66	344.25	337.58	339.09	52,200	339.09
24-Aug-09	348.59	348.59	339.80	339.80	43,100	339.80
21-Aug-09	343.21	343.21	333.80	340.20	98,000	340.20
20-Aug-09	331.85	341.33	331.85	334.00	44,000	334.00
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions