Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fairfax Financial Holdings Limited (TSX: FFH )

1,564.03 +14.03 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2024 1408 1420 1401 1401 84,982 -20.62(-1.45%)
Jan 30, 2024 1400 1428 1400 1422 54,596 +29.35(+2.11%)
Jan 29, 2024 1366 1395 1366 1393 76,205 +26.87(+1.97%)
Jan 26, 2024 1342 1367 1342 1366 46,931 +28.84(+2.16%)
Jan 25, 2024 1328 1341 1318 1337 147,816 +7.45(+0.56%)
Jan 24, 2024 1332 1347 1326 1330 160,497 -8.49(-0.63%)
Jan 23, 2024 1321 1339 1317 1338 106,443 +14.82(+1.12%)
Jan 22, 2024 1299 1325 1299 1323 148,415 +19.36(+1.48%)
Jan 19, 2024 1282 1311 1274 1304 245,038 +24.00(+1.88%)
Jan 18, 2024 1245 1283 1245 1280 188,559 +30.00(+2.40%)
Jan 17, 2024 1245 1256 1243 1250 132,864 -15.72(-1.24%)
Jan 16, 2024 1270 1276 1254 1266 121,502 +2.93(+0.23%)
Jan 15, 2024 1240 1271 1240 1263 52,894 +10.56(+0.84%)
Jan 12, 2024 1261 1261 1235 1252 305,327 -0.69(-0.06%)
Jan 11, 2024 1249 1262 1242 1253 146,232 +1.96(+0.16%)
Jan 10, 2024 1268 1301 1243 1251 125,476 -30.97(-2.42%)
Jan 09, 2024 1289 1289 1271 1282 97,568 -15.79(-1.22%)
Jan 08, 2024 1273 1300 1273 1298 51,983 +15.39(+1.20%)
Jan 05, 2024 1247 1288 1247 1282 75,400 +41.27(+3.33%)
Jan 04, 2024 1224 1243 1224 1241 34,458 +21.24(+1.74%)
Jan 03, 2024 1224 1231 1211 1220 51,376 +9.00(+0.74%)
Jan 02, 2024 1222 1228 1206 1211 49,794 -11.80(-0.97%)
Dec 29, 2023 1223 0 -2.16(-0.18%)
Dec 28, 2023 1202 1239 1202 1225 36,508 +14.67(+1.21%)
Dec 27, 2023 1195 1211 1195 1210 29,873 +15.00(+1.26%)
Dec 22, 2023 1195 0 +9.46(+0.80%)
Dec 21, 2023 1184 1198 1176 1186 98,138 +3.22(+0.27%)
Dec 20, 2023 1195 1198 1177 1182 63,815 -5.12(-0.43%)
Dec 19, 2023 1200 1204 1185 1187 51,184 -14.46(-1.20%)
Dec 18, 2023 1188 1207 1178 1202 57,530 +21.21(+1.80%)
Dec 15, 2023 1206 1211 1172 1181 75,318 -18.56(-1.55%)
Dec 14, 2023 1228 1229 1177 1199 77,600 -25.44(-2.08%)
Dec 13, 2023 1240 1246 1221 1225 48,751 -24.05(-1.93%)
Dec 12, 2023 1256 1265 1248 1249 39,880 -6.97(-0.56%)
Dec 11, 2023 1241 1264 1241 1256 65,175 +18.45(+1.49%)
Dec 08, 2023 1235 1248 1223 1237 53,162 +12.14(+0.99%)
Dec 07, 2023 1210 1237 1210 1225 42,393 +26.44(+2.21%)
Dec 06, 2023 1218 1218 1194 1199 36,176 -10.60(-0.88%)
Dec 05, 2023 1212 1229 1206 1209 40,973 -9.03(-0.74%)
Dec 04, 2023 1235 1251 1214 1218 63,777 -29.48(-2.36%)
Dec 01, 2023 1236 1249 1233 1248 21,342 +0.52(+0.04%)
Nov 30, 2023 1247 1257 1229 1247 102,319 +17.92(+1.46%)
Nov 29, 2023 1227 1237 1225 1229 37,315 -4.59(-0.37%)
Nov 28, 2023 1234 1257 1222 1234 51,192 -5.35(-0.43%)
Nov 27, 2023 1240 1245 1227 1239 40,057 +2.41(+0.19%)
Nov 24, 2023 1249 1261 1232 1237 25,903 -12.62(-1.01%)
Nov 23, 2023 1241 1259 1241 1250 6,079 +11.77(+0.95%)
Nov 22, 2023 1226 1241 1226 1238 27,945 +11.44(+0.93%)
Nov 21, 2023 1223 1235 1223 1226 22,048 +3.22(+0.26%)
Nov 20, 2023 1205 1228 1205 1223 28,614 +24.51(+2.04%)
Nov 17, 2023 1216 1226 1197 1199 23,950 -22.34(-1.83%)
Nov 16, 2023 1228 1233 1210 1221 29,596 -7.97(-0.65%)
Nov 15, 2023 1261 1261 1180 1229 57,225 -16.94(-1.36%)
Nov 14, 2023 1245 1260 1235 1246 300,922 +6.31(+0.51%)
Nov 13, 2023 1240 1252 1235 1240 26,882 -3.27(-0.26%)
Nov 10, 2023 1231 1255 1231 1243 20,232 +7.77(+0.63%)
Nov 09, 2023 1252 1256 1226 1235 30,182 -12.59(-1.01%)
Nov 08, 2023 1210 1250 1210 1248 58,126 +22.36(+1.82%)
Nov 07, 2023 1240 1258 1208 1225 43,673 -28.09(-2.24%)
Nov 06, 2023 1215 1271 1215 1253 81,006 +29.84(+2.44%)
Nov 03, 2023 1190 1248 1185 1223 75,520 +67.70(+5.86%)
Nov 02, 2023 1161 1196 1153 1156 69,590 -4.91(-0.42%)
Nov 01, 2023 1154 1165 1139 1161 55,145 +6.66(+0.58%)
Oct 31, 2023 1138 1175 1138 1154 85,019 +7.43(+0.65%)
Oct 30, 2023 1116 1152 1116 1147 31,903 +25.54(+2.28%)
Oct 27, 2023 1145 1145 1120 1121 27,505 -27.94(-2.43%)
Oct 26, 2023 1115 1150 1115 1149 31,319 +26.07(+2.32%)
Oct 25, 2023 1087 1129 1087 1123 38,945 +28.33(+2.59%)
Oct 24, 2023 1080 1100 1080 1095 32,138 +9.87(+0.91%)
Oct 23, 2023 1082 1094 1082 1085 17,900 +0.63(+0.06%)
Oct 20, 2023 1112 1115 1070 1084 41,545 -24.80(-2.24%)
Oct 19, 2023 1118 1121 1101 1109 29,184 -12.01(-1.07%)
Oct 18, 2023 1134 1135 1121 1121 27,277 -10.80(-0.95%)
Oct 17, 2023 1120 1145 1120 1132 26,388 +3.19(+0.28%)
Oct 16, 2023 1133 1141 1126 1129 19,620 -4.48(-0.40%)
Oct 13, 2023 1146 1150 1131 1133 10,318 -7.55(-0.66%)
Oct 12, 2023 1140 1150 1136 1141 18,627 +1.03(+0.09%)
Oct 11, 2023 1125 1148 1125 1140 31,818 +12.50(+1.11%)
Oct 10, 2023 1167 1176 1127 1127 33,243 -39.26(-3.37%)
Oct 06, 2023 1166 0 +4.85(+0.42%)
Oct 05, 2023 1153 1168 1148 1161 23,435 +4.38(+0.38%)
Oct 04, 2023 1140 1162 1131 1157 30,493 +16.53(+1.45%)
Oct 03, 2023 1139 1155 1132 1141 46,066 -0.46(-0.04%)
Oct 02, 2023 1111 1144 1111 1141 32,652 +32.21(+2.91%)
Sep 29, 2023 1138 1138 1104 1109 34,381 -24.74(-2.18%)
Sep 28, 2023 1113 1134 1113 1134 24,885 +17.05(+1.53%)
Sep 27, 2023 1139 1140 1114 1116 30,361 -22.96(-2.02%)
Sep 26, 2023 1139 1145 1134 1139 17,029 +0.81(+0.07%)
Sep 25, 2023 1159 1150 1135 1139 27,077 -20.55(-1.77%)
Sep 22, 2023 1147 1160 1147 1159 23,588 +11.81(+1.03%)
Sep 21, 2023 1148 1156 1141 1147 26,218 -4.15(-0.36%)
Sep 20, 2023 1153 1160 1147 1152 18,053 +6.02(+0.53%)
Sep 19, 2023 1146 1152 1140 1145 23,048 +4.48(+0.39%)
Sep 18, 2023 1140 1150 1139 1141 12,449 -6.20(-0.54%)
Sep 15, 2023 1131 1148 1131 1147 63,362 +11.58(+1.02%)
Sep 14, 2023 1130 1142 1128 1136 23,907 +5.88(+0.52%)
Sep 13, 2023 1124 1139 1124 1130 34,686 +0.71(+0.06%)
Sep 12, 2023 1120 1136 1120 1129 18,988 +9.03(+0.81%)
Sep 11, 2023 1108 1127 1108 1120 14,743 +5.83(+0.52%)
Sep 08, 2023 1124 1124 1112 1114 14,564 -7.47(-0.67%)
Sep 07, 2023 1121 1135 1119 1122 26,748 +5.31(+0.48%)
Sep 06, 2023 1116 1131 1116 1116 19,210 -2.31(-0.21%)
Sep 05, 2023 1125 1126 1110 1119 20,553 -6.38(-0.57%)
Sep 01, 2023 1125 0 +10.75(+0.96%)
Aug 31, 2023 1122 1124 1107 1114 110,417 -7.36(-0.66%)
Aug 30, 2023 1129 1132 1119 1122 31,589 +0.79(+0.07%)
Aug 29, 2023 1115 1131 1107 1121 49,569 -10.63(-0.94%)
Aug 28, 2023 1124 1141 1124 1131 37,214 -1.46(-0.13%)
Aug 25, 2023 1139 1152 1132 1133 26,670 -5.57(-0.49%)
Aug 24, 2023 1126 1142 1125 1138 40,341 +2.48(+0.22%)
Aug 23, 2023 1121 1140 1119 1136 30,930 +10.62(+0.94%)
Aug 22, 2023 1110 1128 1103 1125 39,751 +9.55(+0.86%)
Aug 21, 2023 1122 1123 1103 1116 26,912 -6.12(-0.55%)
Aug 18, 2023 1108 1126 1100 1122 29,576 +5.14(+0.46%)
Aug 17, 2023 1136 1136 1116 1117 30,460 -19.17(-1.69%)
Aug 16, 2023 1131 1142 1131 1136 28,138 +2.61(+0.23%)
Aug 15, 2023 1126 1137 1125 1133 26,651 +2.89(+0.26%)
Aug 14, 2023 1128 1132 1125 1130 22,066 +2.47(+0.22%)
Aug 11, 2023 1105 1129 1099 1128 36,830 +1.32(+0.12%)
Aug 10, 2023 1131 1141 1118 1127 37,460 +0.71(+0.06%)
Aug 09, 2023 1096 1132 1096 1126 40,674 +22.56(+2.04%)
Aug 08, 2023 1130 1147 1088 1103 60,099 -24.54(-2.18%)
Aug 04, 2023 1128 0 +46.33(+4.28%)
Aug 03, 2023 1079 1093 1064 1082 30,257 +1.65(+0.15%)
Aug 02, 2023 1065 1080 1059 1080 70,546 +17.29(+1.63%)
Aug 01, 2023 1041 1064 1037 1063 26,702 +10.67(+1.01%)
Jul 31, 2023 1056 1064 1047 1052 34,705 -4.57(-0.43%)
Jul 28, 2023 1050 1058 1041 1057 19,336 +11.07(+1.06%)
Jul 27, 2023 1029 1049 1028 1046 20,019 +18.90(+1.84%)
Jul 26, 2023 1018 1039 1018 1027 31,612 +3.37(+0.33%)
Jul 25, 2023 1008 1028 1006 1023 46,900 +10.80(+1.07%)
Jul 24, 2023 1014 1022 1009 1012 22,247 -4.62(-0.45%)
Jul 21, 2023 994.03 1019 994.03 1017 35,126 +14.22(+1.42%)
Jul 20, 2023 990.10 1003 988.14 1003 26,683 +9.87(+0.99%)
Jul 19, 2023 986.04 997.99 984.17 993.00 33,281 +11.15(+1.14%)
Jul 18, 2023 979.08 989.21 976.43 981.85 21,076 +8.98(+0.92%)
Jul 17, 2023 955.87 976.76 955.87 972.87 17,352 +17.17(+1.80%)
Jul 14, 2023 939.05 965.00 939.05 955.70 25,579 +6.22(+0.66%)
Jul 13, 2023 970.52 970.52 947.36 949.48 26,811 -17.31(-1.79%)
Jul 12, 2023 977.90 977.90 965.45 966.79 25,629 -1.19(-0.12%)
Jul 11, 2023 970.00 970.00 953.64 967.98 31,332 +9.25(+0.96%)
Jul 10, 2023 966.19 968.23 955.07 958.73 25,964 -3.84(-0.40%)
Jul 07, 2023 962.00 962.98 950.44 962.57 46,549 -1.93(-0.20%)
Jul 06, 2023 977.76 993.62 963.97 964.50 36,690 -21.48(-2.18%)
Jul 05, 2023 991.91 993.00 982.67 985.98 18,732 -5.98(-0.60%)
Jul 04, 2023 992.00 997.04 982.25 991.96 6,371 -0.33(-0.03%)
Jun 30, 2023 992.29 0 +4.88(+0.49%)
Jun 29, 2023 998.38 998.53 983.16 987.41 25,166 -7.75(-0.78%)
Jun 28, 2023 997.45 1009 994.69 995.16 26,240 +3.04(+0.31%)
Jun 27, 2023 973.21 1000 973.21 992.12 29,957 +13.14(+1.34%)
Jun 26, 2023 970.00 981.53 967.26 978.98 17,209 +13.91(+1.44%)
Jun 23, 2023 975.00 978.56 959.79 965.07 32,371 -10.32(-1.06%)
Jun 22, 2023 979.43 981.56 973.42 975.39 26,154 -10.49(-1.06%)
Jun 21, 2023 966.81 989.62 966.81 985.88 33,471 +18.30(+1.89%)
Jun 20, 2023 972.11 981.90 965.36 967.58 21,673 -12.02(-1.23%)
Jun 19, 2023 975.02 981.07 974.01 979.60 8,231 +6.67(+0.69%)
Jun 16, 2023 991.50 1000 970.98 972.93 82,921 -16.87(-1.70%)
Jun 15, 2023 973.22 992.85 973.22 989.80 18,078 +8.99(+0.92%)
Jun 14, 2023 977.41 987.47 977.41 980.81 23,359 -0.79(-0.08%)
Jun 13, 2023 984.99 991.55 980.60 981.60 23,591 +0.32(+0.03%)
Jun 12, 2023 967.60 987.88 967.16 981.28 33,633 +2.75(+0.28%)
Jun 09, 2023 987.25 987.97 961.36 978.53 47,957 -12.13(-1.22%)
Jun 08, 2023 1011 1018 988.78 990.66 58,096 -30.61(-3.00%)
Jun 07, 2023 995.05 1021 993.58 1021 55,917 +31.00(+3.13%)
Jun 06, 2023 984.89 993.05 978.00 990.27 31,785 +5.37(+0.55%)
Jun 05, 2023 990.99 994.07 984.32 984.90 25,469 -1.60(-0.16%)
Jun 02, 2023 976.68 988.53 973.27 986.50 28,178 +17.33(+1.79%)
Jun 01, 2023 968.82 979.83 966.30 969.17 22,627 -5.21(-0.53%)
May 31, 2023 971.26 985.61 965.67 974.38 67,834 -3.37(-0.34%)
May 30, 2023 986.99 986.99 969.92 977.75 18,487 -9.95(-1.01%)
May 29, 2023 986.45 988.17 979.42 987.70 4,154 -4.72(-0.48%)
May 26, 2023 962.52 992.55 962.52 992.42 22,379 +29.92(+3.11%)
May 25, 2023 958.16 966.62 953.89 962.50 22,053 +5.68(+0.59%)
May 24, 2023 970.60 972.00 953.00 956.82 26,414 -16.61(-1.71%)
May 23, 2023 971.30 984.54 965.00 973.43 39,907 +3.97(+0.41%)
May 19, 2023 969.46 0 -1.93(-0.20%)
May 18, 2023 966.93 971.39 959.62 971.39 21,970 +6.61(+0.69%)
May 17, 2023 959.00 966.84 952.04 964.78 34,442 +12.71(+1.33%)
May 16, 2023 952.00 954.99 932.00 952.07 34,966 +0.07(+0.01%)
May 15, 2023 943.94 953.29 935.00 952.00 22,265 +17.30(+1.85%)
May 12, 2023 950.00 971.58 932.70 934.70 53,335 -2.81(-0.30%)
May 11, 2023 921.94 942.19 921.23 937.51 32,891 +11.71(+1.26%)
May 10, 2023 933.34 933.34 915.03 925.80 24,571 -0.43(-0.05%)
May 09, 2023 911.02 930.00 911.02 926.23 25,958 +10.33(+1.13%)
May 08, 2023 937.38 937.38 910.44 915.90 24,813 -13.52(-1.45%)
May 05, 2023 928.58 929.42 920.91 929.42 17,046 +3.15(+0.34%)
May 04, 2023 929.20 929.20 919.00 926.27 14,556 -8.07(-0.86%)
May 03, 2023 942.30 947.74 933.42 934.34 26,808 -6.48(-0.69%)
May 02, 2023 935.40 943.64 930.25 940.82 33,996 +3.61(+0.39%)
May 01, 2023 949.98 954.62 936.00 937.21 24,564 -9.59(-1.01%)
Apr 28, 2023 938.93 950.12 932.79 946.80 45,344 +6.04(+0.64%)
Apr 27, 2023 948.56 955.82 940.76 940.76 26,134 +0.32(+0.03%)
Apr 26, 2023 922.43 942.26 919.14 940.44 48,991 +16.44(+1.78%)
Apr 25, 2023 910.38 925.00 909.32 924.00 19,221 +4.00(+0.43%)
Apr 24, 2023 928.67 929.14 913.91 920.00 23,204 -11.07(-1.19%)
Apr 21, 2023 911.35 932.58 904.94 931.07 48,164 +19.48(+2.14%)
Apr 20, 2023 927.58 930.00 904.60 911.59 63,458 -18.41(-1.98%)
Apr 19, 2023 908.78 933.09 905.52 930.00 31,757 +19.88(+2.18%)
Apr 18, 2023 879.28 914.56 879.28 910.12 49,865 +35.12(+4.01%)
Apr 17, 2023 884.12 884.12 872.02 875.00 18,961 -5.03(-0.57%)
Apr 14, 2023 876.01 881.14 871.10 880.03 19,081 +2.42(+0.28%)
Apr 13, 2023 872.37 882.00 872.37 877.61 32,280 +3.49(+0.40%)
Apr 12, 2023 877.04 886.52 871.83 874.12 22,163 -0.88(-0.10%)
Apr 11, 2023 883.89 884.45 872.61 875.00 25,804 -8.36(-0.95%)
Apr 10, 2023 870.31 889.16 870.31 883.36 38,443 +9.24(+1.06%)
Apr 06, 2023 874.12 0 -7.92(-0.90%)
Apr 05, 2023 878.02 885.56 877.02 882.04 54,357 -2.76(-0.31%)
Apr 04, 2023 892.50 895.09 878.74 884.80 45,225 -8.13(-0.91%)
Apr 03, 2023 898.83 900.01 890.01 892.93 25,799 -5.90(-0.66%)
Mar 31, 2023 910.00 919.07 897.18 898.83 42,519 -12.53(-1.37%)
Mar 30, 2023 904.00 911.97 901.07 911.36 23,099 +11.28(+1.25%)
Mar 29, 2023 910.10 911.25 892.52 900.08 53,812 -10.02(-1.10%)
Mar 28, 2023 899.60 911.30 895.45 910.10 26,306 +8.33(+0.92%)
Mar 27, 2023 903.02 909.23 898.41 901.77 17,046 +1.75(+0.19%)
Mar 24, 2023 890.93 903.78 885.64 900.02 35,504 -2.63(-0.29%)
Mar 23, 2023 917.01 918.00 896.72 902.65 40,550 -7.14(-0.78%)
Mar 22, 2023 911.37 919.79 908.04 909.79 51,975 +2.88(+0.32%)
Mar 21, 2023 900.60 915.47 892.12 906.91 42,508 +16.91(+1.90%)
Mar 20, 2023 884.42 907.77 884.42 890.00 55,542 +10.00(+1.14%)
Mar 17, 2023 891.01 891.01 863.55 880.00 110,312 -16.61(-1.85%)
Mar 16, 2023 887.44 916.94 887.16 896.61 43,698 +8.95(+1.01%)
Mar 15, 2023 889.99 894.99 877.91 887.66 64,192 -17.28(-1.91%)
Mar 14, 2023 880.03 909.90 880.03 904.94 64,870 +24.03(+2.73%)
Mar 13, 2023 898.49 898.49 869.10 880.91 44,372 -24.10(-2.66%)
Mar 10, 2023 914.22 914.37 902.11 905.01 22,403 -11.68(-1.27%)
Mar 09, 2023 922.06 924.90 914.51 916.69 46,467 -12.08(-1.30%)
Mar 08, 2023 916.61 938.13 916.61 928.77 37,775 +11.53(+1.26%)
Mar 07, 2023 929.25 932.00 917.19 917.24 66,697 -11.34(-1.22%)
Mar 06, 2023 930.85 930.85 920.00 928.58 48,067 -4.13(-0.44%)
Mar 03, 2023 935.02 940.24 926.87 932.71 27,506 -7.29(-0.78%)
Mar 02, 2023 952.43 952.43 936.89 940.00 31,916 -9.97(-1.05%)
Mar 01, 2023 952.01 955.20 944.74 949.97 28,303 -4.00(-0.42%)
Feb 28, 2023 938.57 956.00 924.90 953.97 93,521 +15.40(+1.64%)
Feb 27, 2023 933.00 949.00 933.00 938.57 77,491 +7.22(+0.78%)
Feb 24, 2023 920.32 932.00 905.22 931.35 35,356 +10.91(+1.19%)
Feb 23, 2023 929.86 933.35 914.72 920.44 60,339 -9.91(-1.07%)
Feb 22, 2023 908.55 933.78 906.37 930.35 54,433 +21.80(+2.40%)
Feb 21, 2023 920.01 934.59 904.04 908.55 42,070 -24.15(-2.59%)
Feb 17, 2023 932.70 0 +63.87(+7.35%)
Feb 16, 2023 863.92 883.55 863.92 868.83 35,274 -2.08(-0.24%)
Feb 15, 2023 867.50 870.91 861.00 870.91 76,460 -1.34(-0.15%)
Feb 14, 2023 868.01 874.53 866.00 872.25 57,038 +1.36(+0.16%)
Feb 13, 2023 871.99 875.66 867.66 870.89 144,151 +3.46(+0.40%)
Feb 10, 2023 874.04 878.00 861.95 867.43 64,726 -13.54(-1.54%)
Feb 09, 2023 875.00 887.00 875.00 880.97 45,576 +8.09(+0.93%)
Feb 08, 2023 880.49 892.34 869.88 872.88 48,317 -7.61(-0.86%)
Feb 07, 2023 874.94 885.68 865.86 880.49 77,343 +9.81(+1.13%)
Feb 06, 2023 860.29 873.02 858.16 870.68 65,073 +7.82(+0.91%)
Feb 03, 2023 884.66 889.88 862.24 862.86 89,637 -29.50(-3.31%)
Feb 02, 2023 889.99 897.48 881.97 892.36 96,323 +14.04(+1.60%)
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.