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

TSX

0.74% TSX Ventures 0.00%

FAIRFAX FINANCIAL HOLDINGS LTD. (FFH.TO)

-Toronto

427.26 3.31(0.77%) May 23, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	430.21	430.50	427.24	427.26	51,300	427.26
May 22, 2013	425.84	431.99	423.57	430.57	19,300	430.57
May 21, 2013	434.01	434.97	419.90	424.09	27,400	424.09
May 17, 2013	432.99	438.00	431.00	437.97	14,800	437.97
May 16, 2013	434.00	436.00	429.14	430.57	35,100	430.57
May 15, 2013	430.00	436.47	429.00	435.35	22,400	435.35
May 14, 2013	424.02	430.39	424.00	430.00	44,100	430.00
May 13, 2013	421.87	425.90	421.57	425.79	25,100	425.79
May 10, 2013	421.50	423.74	419.57	421.85	14,600	421.85
May 9, 2013	419.60	422.14	417.57	422.00	71,500	422.00
May 8, 2013	420.89	422.76	416.76	420.57	20,500	420.57
May 7, 2013	418.00	422.83	416.03	420.88	43,500	420.88
May 6, 2013	410.99	421.50	408.00	417.57	38,300	417.57
May 3, 2013	410.88	417.50	408.00	408.99	49,100	408.99
May 2, 2013	400.26	408.87	400.26	408.49	17,500	408.49
May 1, 2013	400.01	403.75	400.01	402.80	21,000	402.80
Apr 30, 2013	399.01	404.15	391.00	404.15	55,000	404.15
Apr 29, 2013	403.10	403.10	398.57	401.57	17,100	401.57
Apr 26, 2013	405.02	405.39	403.17	403.60	12,400	403.60
Apr 25, 2013	400.00	405.00	395.57	404.73	34,700	404.73
Apr 24, 2013	397.06	399.57	397.06	399.00	23,100	399.00
Apr 23, 2013	399.62	399.62	393.50	398.56	42,900	398.56
Apr 22, 2013	398.00	400.25	396.89	398.03	15,100	398.03
Apr 19, 2013	396.93	397.92	395.52	396.28	12,100	396.28
Apr 18, 2013	395.88	398.00	395.06	395.06	12,900	395.06
Apr 17, 2013	396.57	398.72	391.00	393.47	26,300	393.47
Apr 16, 2013	399.90	400.00	397.01	397.99	7,800	397.99
Apr 15, 2013	398.12	401.00	396.92	398.57	23,500	398.57
Apr 12, 2013	394.74	400.59	394.71	399.65	18,500	399.65
Apr 11, 2013	400.00	400.01	386.98	399.65	25,600	399.65
Apr 10, 2013	402.78	402.78	399.50	399.60	16,200	399.60
Apr 9, 2013	403.00	405.00	399.01	401.40	13,900	401.40
Apr 8, 2013	404.49	404.57	398.73	402.75	24,300	402.75
Apr 5, 2013	397.51	403.00	397.15	402.99	8,000	402.99
Apr 4, 2013	399.00	400.75	394.21	396.42	19,200	396.42
Apr 3, 2013	400.17	404.56	395.50	399.46	21,600	399.46
Apr 2, 2013	400.57	401.41	395.60	400.10	20,700	400.10
Apr 1, 2013	396.66	405.00	396.66	402.00	18,200	402.00
Mar 28, 2013	395.00	400.27	395.00	396.66	29,500	396.66
Mar 27, 2013	398.31	401.00	396.99	397.53	18,900	397.53
Mar 26, 2013	400.00	401.84	397.05	399.34	18,900	399.34
Mar 25, 2013	399.57	402.00	398.99	401.00	87,600	401.00
Mar 22, 2013	393.06	399.97	393.06	398.49	13,000	398.49
Mar 21, 2013	394.01	395.00	393.00	394.00	24,000	394.00
Mar 20, 2013	396.00	396.00	393.00	393.50	23,700	393.50
Mar 19, 2013	397.00	401.00	396.50	397.00	20,000	397.00
Mar 18, 2013	390.00	396.99	388.00	396.23	12,700	396.23
Mar 15, 2013	393.00	395.00	390.00	390.00	28,000	390.00
Mar 14, 2013	393.00	394.72	392.00	392.95	28,100	392.95
Mar 13, 2013	385.20	393.78	385.20	393.00	38,100	393.00
Mar 12, 2013	382.11	384.88	382.07	383.60	22,700	383.60
Mar 11, 2013	386.86	389.00	382.00	382.08	14,200	382.08
Mar 8, 2013	387.50	387.50	384.00	385.28	8,600	385.28
Mar 7, 2013	386.93	390.55	386.00	387.21	13,200	387.21
Mar 6, 2013	388.00	391.00	385.03	387.00	25,000	387.00
Mar 5, 2013	395.00	397.49	387.11	388.00	20,400	388.00
Mar 4, 2013	390.95	397.00	388.01	395.10	17,400	395.10
Mar 1, 2013	390.91	397.00	389.51	390.30	29,900	390.30
Feb 28, 2013	384.99	391.84	383.00	391.84	54,300	391.84
Feb 27, 2013	386.57	387.77	384.25	384.91	19,900	384.91
Feb 26, 2013	386.00	388.50	382.30	388.50	20,500	388.50
Feb 25, 2013	395.00	400.31	383.83	386.23	43,200	386.23
Feb 22, 2013	391.44	396.00	391.44	393.50	83,800	393.50
Feb 21, 2013	384.06	390.56	384.06	388.00	24,700	388.00
Feb 20, 2013	387.85	390.00	382.00	386.79	38,300	386.79
Feb 19, 2013	378.20	388.10	377.00	386.75	64,700	386.75
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CAD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
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! Canada Finance

Search for share prices

More On FFH.TO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

FAIRFAX FINANCIAL HOLDINGS LTD. (FFH.TO)