Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

1,549.07 -1.46 (-0.09%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 11, 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, 2021 570.39 570.39 563.84 563.84 14,013 -3.56(-0.63%)
May 28, 2021 567.98 571.29 564.72 567.40 52,362 +4.16(+0.74%)
May 27, 2021 562.00 568.85 557.68 563.24 147,444 +3.24(+0.58%)
May 26, 2021 565.10 565.10 553.44 560.00 47,893 -5.76(-1.02%)
May 25, 2021 564.01 568.81 562.83 565.76 67,515 +1.30(+0.23%)
May 21, 2021 564.46 564.46 564.46 0 +0.20(+0.04%)
May 20, 2021 563.00 569.88 562.82 564.26 29,730 +2.26(+0.40%)
May 19, 2021 563.25 568.00 560.23 562.00 26,813 -6.55(-1.15%)
May 18, 2021 564.58 570.69 564.58 568.55 24,291 -3.70(-0.65%)
May 17, 2021 563.05 572.25 563.05 572.25 23,210 +2.73(+0.48%)
May 14, 2021 564.52 571.99 564.52 569.52 30,831 +5.00(+0.89%)
May 13, 2021 561.00 568.41 561.00 564.52 24,380 +2.16(+0.38%)
May 12, 2021 565.01 571.99 560.01 562.36 76,648 -5.64(-0.99%)
May 11, 2021 571.92 575.75 565.67 568.00 44,711 -8.06(-1.40%)
May 10, 2021 575.75 580.21 572.60 576.06 33,904 +0.56(+0.10%)
May 07, 2021 570.50 578.13 568.88 575.50 37,341 +2.37(+0.41%)
May 06, 2021 576.32 577.41 570.44 573.13 42,597 -3.13(-0.54%)
May 05, 2021 564.51 581.00 562.03 576.26 44,831 +12.47(+2.21%)
May 04, 2021 568.35 573.99 560.91 563.79 26,726 -6.11(-1.07%)
May 03, 2021 563.17 575.84 562.05 569.90 29,626 +8.32(+1.48%)
Apr 30, 2021 566.32 567.22 560.00 561.58 51,023 -4.81(-0.85%)
Apr 29, 2021 563.06 568.75 563.00 566.39 28,567 +3.49(+0.62%)
Apr 28, 2021 569.80 569.80 561.01 562.90 15,646 -6.61(-1.16%)
Apr 27, 2021 575.03 577.50 568.42 569.51 29,963 -7.40(-1.28%)
Apr 26, 2021 572.39 577.50 568.03 576.91 31,580 +4.52(+0.79%)
Apr 23, 2021 567.07 573.96 565.00 572.39 22,130 +6.39(+1.13%)
Apr 22, 2021 562.38 570.00 559.23 566.00 43,166 +4.00(+0.71%)
Apr 21, 2021 560.00 567.05 558.73 562.00 46,113 +0.07(+0.01%)
Apr 20, 2021 566.05 569.05 560.24 561.93 44,469 -8.49(-1.49%)
Apr 19, 2021 572.82 580.00 568.90 570.42 40,303 -3.11(-0.54%)
Apr 16, 2021 575.88 580.00 571.26 573.53 40,257 -0.71(-0.12%)
Apr 15, 2021 569.13 579.99 569.13 574.24 42,725 +6.53(+1.15%)
Apr 14, 2021 570.58 573.89 566.04 567.71 36,970 -3.49(-0.61%)
Apr 13, 2021 571.11 580.00 569.05 571.20 34,233 -0.84(-0.15%)
Apr 12, 2021 570.42 576.40 568.65 572.04 43,664 +1.62(+0.28%)
Apr 09, 2021 567.00 575.00 564.52 570.42 54,376 +2.53(+0.45%)
Apr 08, 2021 561.51 567.89 559.00 567.89 45,369 +6.43(+1.15%)
Apr 07, 2021 559.90 566.00 556.70 561.46 27,669 +1.40(+0.25%)
Apr 06, 2021 552.22 562.35 552.22 560.06 47,139 +8.20(+1.49%)
Apr 05, 2021 554.81 557.50 548.56 551.86 35,848 -2.49(-0.45%)
Apr 01, 2021 554.35 554.35 554.35 0 +5.80(+1.06%)
Mar 31, 2021 552.05 560.59 546.65 548.55 49,559 -7.45(-1.34%)
Mar 30, 2021 543.01 558.89 543.01 556.00 32,319 +8.77(+1.60%)
Mar 29, 2021 538.49 556.59 535.01 547.23 49,572 +8.00(+1.48%)
Mar 26, 2021 539.40 547.00 536.15 539.23 38,032 +1.12(+0.21%)
Mar 25, 2021 534.00 540.89 528.88 538.11 52,466 +0.08(+0.01%)
Mar 24, 2021 532.07 541.39 531.05 538.03 45,732 +6.35(+1.19%)
Mar 23, 2021 522.45 536.99 521.96 531.68 56,546 +8.08(+1.54%)
Mar 22, 2021 523.40 527.00 515.65 523.60 134,406 +2.26(+0.43%)
Mar 19, 2021 526.00 532.85 517.72 521.34 292,893 -9.29(-1.75%)
Mar 18, 2021 520.27 535.00 520.27 530.63 236,260 +10.36(+1.99%)
Mar 17, 2021 520.75 525.00 517.98 520.27 33,000 -0.73(-0.14%)
Mar 16, 2021 524.33 526.48 515.00 521.00 33,154 -3.65(-0.70%)
Mar 15, 2021 533.75 533.75 510.11 524.65 54,165 -9.49(-1.78%)
Mar 12, 2021 533.22 535.51 526.75 534.14 26,400 +2.28(+0.43%)
Mar 11, 2021 535.96 537.29 525.00 531.86 58,775 +2.65(+0.50%)
Mar 10, 2021 527.88 538.99 526.47 529.21 49,954 +0.27(+0.05%)
Mar 09, 2021 527.60 535.00 527.60 528.94 37,409 +3.32(+0.63%)
Mar 08, 2021 514.87 536.14 514.87 525.62 49,052 +8.46(+1.64%)
Mar 05, 2021 518.57 522.56 509.88 517.16 57,484 -1.41(-0.27%)
Mar 04, 2021 524.01 525.28 505.49 518.57 64,184 -10.80(-2.04%)
Mar 03, 2021 527.00 533.00 521.01 529.37 34,427 +1.29(+0.24%)
Mar 02, 2021 528.85 529.11 522.54 528.08 74,708 +2.36(+0.45%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.