Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

1,550.53 -11.28 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 29, 2020 384.23 385.26 378.94 382.47 118,943 -1.87(-0.49%)
May 28, 2020 373.06 385.54 373.06 384.34 107,606 +9.47(+2.53%)
May 27, 2020 377.61 382.28 368.75 374.87 99,250 +1.78(+0.48%)
May 26, 2020 373.14 376.03 363.90 373.09 91,520 +13.60(+3.78%)
May 25, 2020 353.29 364.92 353.29 359.49 33,841 +8.20(+2.33%)
May 22, 2020 351.10 355.03 346.02 351.29 80,579 -3.94(-1.11%)
May 21, 2020 346.57 358.41 345.18 355.23 68,432 +7.16(+2.06%)
May 20, 2020 344.98 349.71 339.99 348.07 91,301 +8.02(+2.36%)
May 19, 2020 358.56 359.39 338.79 340.05 99,172 -10.99(-3.13%)
May 15, 2020 351.04 351.04 351.04 0 +8.04(+2.34%)
May 14, 2020 321.84 343.22 321.16 343.00 122,965 +17.84(+5.49%)
May 13, 2020 340.80 341.86 319.37 325.16 206,526 -18.34(-5.34%)
May 12, 2020 353.01 355.37 342.31 343.50 95,080 -8.67(-2.46%)
May 11, 2020 347.09 355.15 344.20 352.17 78,921 +4.08(+1.17%)
May 08, 2020 352.67 359.58 346.30 348.09 81,215 -1.10(-0.32%)
May 07, 2020 368.19 371.68 348.58 349.19 118,444 -13.85(-3.82%)
May 06, 2020 355.89 365.98 347.81 363.04 137,417 +10.15(+2.88%)
May 05, 2020 361.99 363.90 337.26 352.89 122,578 -1.94(-0.55%)
May 04, 2020 359.13 359.13 343.22 354.83 146,776 -4.37(-1.22%)
May 01, 2020 369.19 375.26 354.89 359.20 144,410 -18.22(-4.83%)
Apr 30, 2020 399.99 408.00 377.42 377.42 178,649 -24.87(-6.18%)
Apr 29, 2020 405.01 406.34 394.50 402.29 116,313 +7.99(+2.03%)
Apr 28, 2020 434.13 435.19 394.03 394.30 133,710 -29.77(-7.02%)
Apr 27, 2020 390.45 429.02 386.58 424.07 91,553 +37.52(+9.71%)
Apr 24, 2020 397.56 401.62 383.18 386.55 133,725 -7.97(-2.02%)
Apr 23, 2020 396.50 400.00 387.76 394.52 76,900 +2.25(+0.57%)
Apr 22, 2020 397.11 398.93 391.00 392.27 75,584 -0.83(-0.21%)
Apr 21, 2020 401.09 401.64 387.15 393.10 94,384 -14.87(-3.64%)
Apr 20, 2020 423.15 425.02 404.53 407.97 79,315 -14.19(-3.36%)
Apr 17, 2020 394.52 423.00 391.21 422.16 98,360 +37.06(+9.62%)
Apr 16, 2020 395.01 399.30 383.58 385.10 90,481 -9.59(-2.43%)
Apr 15, 2020 399.58 406.10 392.85 394.69 75,317 -13.02(-3.19%)
Apr 14, 2020 409.03 418.41 399.50 407.71 97,663 +2.93(+0.72%)
Apr 13, 2020 402.00 409.03 399.88 404.78 51,085 +3.12(+0.78%)
Apr 09, 2020 401.66 401.66 401.66 0 +0.38(+0.09%)
Apr 08, 2020 395.67 405.27 394.00 401.28 64,073 +5.84(+1.48%)
Apr 07, 2020 397.42 404.40 394.39 395.44 135,353 +6.70(+1.72%)
Apr 06, 2020 398.87 404.00 383.00 388.74 83,445 +9.24(+2.43%)
Apr 03, 2020 405.17 411.29 376.67 379.50 112,103 -26.81(-6.60%)
Apr 02, 2020 397.33 411.67 395.01 406.31 111,818 +6.67(+1.67%)
Apr 01, 2020 407.82 411.73 390.77 399.64 95,041 -31.79(-7.37%)
Mar 31, 2020 408.39 431.84 408.39 431.43 96,865 +21.86(+5.34%)
Mar 30, 2020 418.50 426.82 399.01 409.57 91,444 -7.77(-1.86%)
Mar 27, 2020 416.16 427.57 399.33 417.34 70,639 -18.22(-4.18%)
Mar 26, 2020 405.01 441.68 405.00 435.56 89,665 +30.66(+7.57%)
Mar 25, 2020 419.92 443.16 402.52 404.90 114,069 -12.33(-2.96%)
Mar 24, 2020 418.01 430.09 393.12 417.23 171,124 +12.39(+3.06%)
Mar 23, 2020 407.19 424.88 386.19 404.84 138,402 -9.16(-2.21%)
Mar 20, 2020 430.44 438.19 400.10 414.00 144,233 -8.82(-2.09%)
Mar 19, 2020 429.90 443.38 406.02 422.82 76,495 -7.18(-1.67%)
Mar 18, 2020 447.63 472.00 332.82 430.00 151,014 -30.00(-6.52%)
Mar 17, 2020 484.40 498.43 456.09 460.00 144,828 -19.59(-4.08%)
Mar 16, 2020 475.90 493.11 467.70 479.59 158,129 -44.53(-8.50%)
Mar 13, 2020 482.81 524.12 470.41 524.12 141,989 +66.03(+14.41%)
Mar 12, 2020 489.45 493.86 450.00 458.09 178,832 -57.15(-11.09%)
Mar 11, 2020 508.04 524.00 507.93 515.24 135,681 -4.90(-0.94%)
Mar 10, 2020 524.93 527.12 508.51 520.14 157,616 +18.12(+3.61%)
Mar 09, 2020 521.12 524.70 499.31 502.02 113,625 -42.66(-7.83%)
Mar 06, 2020 548.99 551.48 538.97 544.68 94,315 -11.63(-2.09%)
Mar 05, 2020 560.75 565.22 553.36 556.31 83,427 -12.87(-2.26%)
Mar 04, 2020 566.29 577.48 560.42 569.18 91,430 +10.12(+1.81%)
Mar 03, 2020 583.43 586.75 555.43 559.06 114,916 -15.63(-2.72%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.