FFH.TO Historical Prices | FAIRFAX FINANCIAL HOLDINGS LTD. Stock

Dow

0.06% Nasdaq

0.01%

FAIRFAX FINANCIAL HOLDINGS LTD. (FFH.TO)

-Toronto

431.49 4.23(0.99%) May 24, 3:59PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Nov 1, 2012	368.83	370.00	352.60	364.50	47,000	354.69
Oct 31, 2012	366.79	371.88	366.79	370.51	75,600	360.54
Oct 30, 2012	365.99	367.55	364.50	365.16	10,700	355.34
Oct 29, 2012	362.01	365.25	360.82	365.25	11,300	355.42
Oct 26, 2012	369.90	369.90	361.98	361.98	21,800	352.24
Oct 25, 2012	369.88	374.00	368.14	369.77	16,500	359.82
Oct 24, 2012	379.02	379.02	367.36	369.98	31,000	360.03
Oct 23, 2012	374.00	379.57	374.00	379.57	26,800	369.36
Oct 22, 2012	374.08	375.99	367.80	374.00	13,400	363.94
Oct 19, 2012	372.50	378.00	370.05	372.06	26,400	362.05
Oct 18, 2012	363.70	373.73	363.70	372.00	27,300	361.99
Oct 17, 2012	364.87	365.71	360.96	362.94	32,800	353.18
Oct 16, 2012	369.89	369.89	364.28	366.06	25,600	356.21
Oct 15, 2012	372.00	372.24	367.50	370.09	15,100	360.13
Oct 12, 2012	371.50	372.22	365.80	372.22	28,500	362.21
Oct 11, 2012	374.35	376.50	371.63	371.76	13,800	361.76
Oct 10, 2012	382.54	382.54	373.50	373.50	11,900	363.45
Oct 9, 2012	376.96	382.88	376.96	382.11	29,600	371.83
Oct 5, 2012	378.69	379.01	373.11	376.90	14,900	366.76
Oct 4, 2012	379.66	380.00	378.11	378.11	11,900	367.94
Oct 3, 2012	378.45	380.46	375.00	379.99	12,400	369.77
Oct 2, 2012	375.29	376.50	373.88	375.51	7,400	365.41
Oct 1, 2012	378.46	379.00	373.06	374.00	11,900	363.94
Sep 28, 2012	373.00	380.12	373.00	379.73	23,000	369.51
Sep 27, 2012	377.68	379.00	371.00	371.00	6,100	361.02
Sep 26, 2012	373.58	380.87	373.58	376.03	26,000	365.91
Sep 25, 2012	378.96	378.96	373.00	376.20	18,300	366.08
Sep 24, 2012	360.00	379.00	360.00	378.39	41,400	368.21
Sep 21, 2012	369.83	370.00	356.46	359.99	56,600	350.31
Sep 20, 2012	369.40	371.46	366.00	368.99	18,400	359.06
Sep 19, 2012	371.28	375.00	371.28	371.70	15,100	361.70
Sep 18, 2012	373.28	375.00	370.36	371.26	27,000	361.27
Sep 17, 2012	374.76	378.14	373.00	375.00	23,000	364.91
Sep 14, 2012	368.08	376.37	362.10	376.37	27,400	366.24
Sep 13, 2012	367.87	368.39	365.00	366.59	17,300	356.73
Sep 12, 2012	361.00	369.00	361.00	369.00	14,700	359.07
Sep 11, 2012	367.00	367.00	360.43	361.00	27,500	351.29
Sep 10, 2012	366.51	369.57	365.71	366.61	32,600	356.75
Sep 7, 2012	366.70	369.00	366.00	366.50	9,000	356.64
Sep 6, 2012	369.44	369.56	365.70	366.00	15,300	356.15
Sep 5, 2012	368.19	374.00	366.73	367.61	16,900	357.72
Sep 4, 2012	371.17	373.95	366.00	367.57	27,800	357.68
Aug 31, 2012	371.99	373.17	370.60	371.17	24,900	361.18
Aug 30, 2012	374.14	374.28	371.10	371.10	30,400	361.12
Aug 29, 2012	371.06	377.00	369.99	375.99	13,200	365.88
Aug 28, 2012	373.95	374.00	370.91	371.06	8,400	361.08
Aug 27, 2012	375.45	375.49	371.06	373.45	14,800	363.40
Aug 24, 2012	374.49	376.75	373.42	373.42	32,300	363.37
Aug 23, 2012	376.83	377.00	373.25	373.99	15,600	363.93
Aug 22, 2012	378.00	378.00	376.00	377.24	12,000	367.09
Aug 21, 2012	377.27	379.11	376.60	378.75	13,000	368.56
Aug 20, 2012	379.49	380.99	376.01	377.06	10,000	366.92
Aug 17, 2012	379.10	381.57	378.00	379.97	10,800	369.75
Aug 16, 2012	379.50	381.50	376.70	377.94	15,200	367.77
Aug 15, 2012	381.54	383.00	375.05	377.50	10,100	367.34
Aug 14, 2012	380.98	382.02	379.07	380.25	10,100	370.02
Aug 13, 2012	382.22	383.73	380.00	381.19	9,100	370.94
Aug 10, 2012	384.56	384.97	377.55	380.21	14,300	369.98
Aug 9, 2012	376.70	382.64	376.50	382.64	19,100	372.35
Aug 8, 2012	375.99	376.57	372.00	375.87	26,200	365.76
Aug 7, 2012	374.00	375.54	372.50	374.57	18,900	364.49
Aug 3, 2012	372.02	374.57	370.05	373.49	10,000	363.44
Aug 2, 2012	378.00	379.26	371.03	371.05	7,000	361.07
Aug 1, 2012	377.48	378.41	374.00	378.41	12,600	368.23
Jul 31, 2012	380.50	380.57	372.96	377.50	33,400	367.34
Jul 30, 2012	378.01	380.38	376.50	378.70	19,000	368.51
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CAD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FFH.TO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

FAIRFAX FINANCIAL HOLDINGS LTD. (FFH.TO)