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, 2023 870.06 891.61 866.98 880.87 82,360 +5.25(+0.60%)
Jan 30, 2023 871.00 878.00 860.45 875.62 43,869 +24.12(+2.83%)
Jan 27, 2023 871.66 871.66 846.71 851.50 32,583 -22.82(-2.61%)
Jan 26, 2023 854.09 879.98 854.09 874.32 41,107 +19.96(+2.34%)
Jan 25, 2023 837.03 855.43 837.03 854.36 70,219 +13.33(+1.58%)
Jan 24, 2023 824.51 843.00 824.51 841.03 49,215 +16.46(+2.00%)
Jan 23, 2023 804.69 830.76 804.69 824.57 218,021 +12.73(+1.57%)
Jan 20, 2023 801.38 820.98 798.63 811.84 304,653 +13.73(+1.72%)
Jan 19, 2023 807.55 808.31 797.44 798.11 537,872 -3.89(-0.49%)
Jan 18, 2023 799.59 811.88 798.44 802.00 47,727 -15.99(-1.95%)
Jan 17, 2023 825.11 830.62 816.34 817.99 137,723 -12.01(-1.45%)
Jan 16, 2023 829.00 836.00 824.24 830.00 86,720 +1.73(+0.21%)
Jan 13, 2023 824.50 830.82 824.50 828.27 335,579 -0.21(-0.03%)
Jan 12, 2023 830.10 837.04 823.82 828.48 357,757 -0.70(-0.08%)
Jan 11, 2023 819.50 834.25 818.75 829.18 283,695 +11.75(+1.44%)
Jan 10, 2023 806.85 818.51 795.67 817.43 60,659 +10.58(+1.31%)
Jan 09, 2023 810.25 818.02 806.29 806.85 163,098 -0.98(-0.12%)
Jan 06, 2023 805.89 823.85 805.89 807.83 134,559 +6.83(+0.85%)
Jan 05, 2023 805.20 805.20 794.26 801.00 125,177 -5.90(-0.73%)
Jan 04, 2023 811.50 814.49 803.50 806.90 57,386 -0.71(-0.09%)
Jan 03, 2023 802.06 814.79 801.00 807.61 64,769 +5.54(+0.69%)
Dec 30, 2022 802.07 0 -1.11(-0.14%)
Dec 29, 2022 800.04 808.99 795.27 803.18 57,040 +3.14(+0.39%)
Dec 28, 2022 814.99 815.01 798.72 800.04 36,732 -13.07(-1.61%)
Dec 23, 2022 813.11 0 +7.64(+0.95%)
Dec 22, 2022 799.31 809.15 793.36 805.47 59,237 +2.42(+0.30%)
Dec 21, 2022 785.04 806.85 785.04 803.05 34,784 +14.22(+1.80%)
Dec 20, 2022 794.14 801.05 788.04 788.83 62,500 -7.40(-0.93%)
Dec 19, 2022 797.67 797.67 787.32 796.23 39,996 -0.12(-0.02%)
Dec 16, 2022 797.02 801.99 792.42 796.35 85,025 -8.36(-1.04%)
Dec 15, 2022 787.89 809.66 785.00 804.71 74,363 +13.18(+1.67%)
Dec 14, 2022 791.78 795.57 784.50 791.53 34,596 +1.53(+0.19%)
Dec 13, 2022 797.10 797.10 789.25 790.00 32,720 -1.25(-0.16%)
Dec 12, 2022 788.04 793.67 788.01 791.25 20,327 -0.24(-0.03%)
Dec 09, 2022 792.18 796.84 787.92 791.49 23,022 +2.48(+0.31%)
Dec 08, 2022 771.15 793.68 769.33 789.01 46,403 +17.94(+2.33%)
Dec 07, 2022 770.89 780.64 770.01 771.07 32,639 -1.49(-0.19%)
Dec 06, 2022 781.31 781.31 763.74 772.56 38,481 -8.75(-1.12%)
Dec 05, 2022 784.50 798.09 781.31 781.31 32,765 -5.21(-0.66%)
Dec 02, 2022 775.26 791.94 772.40 786.52 50,153 +11.16(+1.44%)
Dec 01, 2022 771.90 784.08 771.90 775.36 42,972 +3.58(+0.46%)
Nov 30, 2022 785.48 785.48 762.92 771.78 95,407 -14.22(-1.81%)
Nov 29, 2022 778.85 786.00 768.70 786.00 34,658 +7.94(+1.02%)
Nov 28, 2022 761.94 779.48 760.80 778.06 51,990 +14.06(+1.84%)
Nov 25, 2022 757.31 764.53 756.20 764.00 12,226 +4.01(+0.53%)
Nov 24, 2022 755.01 759.99 755.01 759.99 3,407 +5.83(+0.77%)
Nov 23, 2022 761.92 763.86 753.48 754.16 30,549 -4.49(-0.59%)
Nov 22, 2022 757.00 763.82 750.51 758.65 23,941 +0.81(+0.11%)
Nov 21, 2022 737.92 758.00 737.92 757.84 32,042 +10.18(+1.36%)
Nov 18, 2022 747.00 751.00 739.96 747.66 24,733 +2.66(+0.36%)
Nov 17, 2022 732.89 747.32 727.28 745.00 33,606 +10.56(+1.44%)
Nov 16, 2022 714.57 736.39 714.57 734.44 34,323 +25.44(+3.59%)
Nov 15, 2022 722.43 724.00 709.00 709.00 46,778 -13.05(-1.81%)
Nov 14, 2022 733.62 738.29 719.15 722.05 38,297 -12.08(-1.65%)
Nov 11, 2022 730.68 737.93 726.55 734.13 34,266 +7.77(+1.07%)
Nov 10, 2022 715.67 734.99 715.67 726.36 27,822 +15.56(+2.19%)
Nov 09, 2022 730.05 734.40 705.47 710.80 72,003 -29.85(-4.03%)
Nov 08, 2022 711.06 742.90 709.71 740.65 70,563 +21.95(+3.05%)
Nov 07, 2022 699.10 720.00 690.24 718.70 64,229 +26.56(+3.84%)
Nov 04, 2022 670.01 699.30 669.95 692.14 52,390 +30.00(+4.53%)
Nov 03, 2022 663.94 667.14 657.62 662.14 34,786 -7.99(-1.19%)
Nov 02, 2022 673.90 680.71 668.30 670.13 30,240 +0.13(+0.02%)
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.