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

Fairfax Financial Holdings Limited (TSX: FFH )

1,548.92 -1.97 (-0.13%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 23, 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 (%)
Oct 31, 2017 675.74 682.28 673.92 679.41 66,873 +4.43(+0.66%)
Oct 30, 2017 675.55 681.43 670.10 674.98 46,921 -1.30(-0.19%)
Oct 27, 2017 664.65 676.28 664.00 676.28 58,234 +11.86(+1.79%)
Oct 26, 2017 643.37 665.31 640.98 664.42 62,656 +24.42(+3.82%)
Oct 25, 2017 651.94 653.17 639.00 640.00 53,721 -15.25(-2.33%)
Oct 24, 2017 658.51 665.24 653.90 655.25 50,353 -3.52(-0.53%)
Oct 23, 2017 652.02 659.44 652.02 658.77 38,117 +5.26(+0.80%)
Oct 20, 2017 647.56 656.50 647.56 653.51 34,578 +5.97(+0.92%)
Oct 19, 2017 644.36 651.00 644.23 647.54 36,283 +2.24(+0.35%)
Oct 18, 2017 647.12 655.00 645.30 645.30 55,109 -3.48(-0.54%)
Oct 17, 2017 645.58 650.10 644.02 648.78 33,030 +6.24(+0.97%)
Oct 16, 2017 643.00 649.30 642.39 642.54 32,821 -0.70(-0.11%)
Oct 13, 2017 645.96 645.96 643.00 643.24 35,620 -1.10(-0.17%)
Oct 12, 2017 644.13 646.12 643.00 644.34 37,827 -0.66(-0.10%)
Oct 11, 2017 644.85 645.50 642.05 645.00 43,031 -0.18(-0.03%)
Oct 10, 2017 651.99 651.99 642.82 645.18 43,551 -4.80(-0.74%)
Oct 06, 2017 648.26 651.71 647.30 649.98 32,919 -1.02(-0.16%)
Oct 05, 2017 649.00 652.51 648.41 651.00 42,958 +5.00(+0.77%)
Oct 04, 2017 644.99 651.50 643.00 646.00 44,010 +1.00(+0.16%)
Oct 03, 2017 646.08 648.86 644.00 645.00 25,004 -1.46(-0.23%)
Oct 02, 2017 652.99 652.99 644.24 646.46 34,392 -2.87(-0.44%)
Sep 29, 2017 634.60 651.62 634.44 649.33 60,059 +16.15(+2.55%)
Sep 28, 2017 635.07 637.59 631.78 633.18 38,636 +1.53(+0.24%)
Sep 27, 2017 621.03 632.47 621.03 631.65 103,548 +6.44(+1.03%)
Sep 26, 2017 624.54 635.53 621.66 625.21 44,745 +2.34(+0.38%)
Sep 25, 2017 634.98 636.13 618.62 622.87 44,675 -12.13(-1.91%)
Sep 22, 2017 634.01 637.23 630.74 635.00 58,802 -0.38(-0.06%)
Sep 21, 2017 642.41 642.41 630.73 635.38 73,391 -7.54(-1.17%)
Sep 20, 2017 629.45 645.00 629.14 642.92 80,821 +10.92(+1.73%)
Sep 19, 2017 631.94 639.25 627.12 632.00 41,359 +1.91(+0.30%)
Sep 18, 2017 631.00 633.79 630.00 630.09 32,278 -2.29(-0.36%)
Sep 15, 2017 619.21 635.10 619.18 632.38 106,329 +9.38(+1.51%)
Sep 14, 2017 626.26 626.99 615.52 623.00 56,976 -3.86(-0.62%)
Sep 13, 2017 604.43 630.85 604.10 626.86 74,574 +26.60(+4.43%)
Sep 12, 2017 600.39 605.38 597.32 600.26 39,512 +3.18(+0.53%)
Sep 11, 2017 602.61 614.05 596.01 597.08 44,389 +0.96(+0.16%)
Sep 08, 2017 616.49 616.59 592.11 596.12 77,742 -19.35(-3.14%)
Sep 07, 2017 624.37 629.38 615.00 615.47 130,100 -6.56(-1.05%)
Sep 06, 2017 625.35 626.70 618.02 622.03 51,647 -2.97(-0.48%)
Sep 05, 2017 629.99 636.07 625.00 625.00 62,485 -7.94(-1.25%)
Sep 01, 2017 649.97 649.97 631.60 632.94 50,518 -16.14(-2.49%)
Aug 31, 2017 650.32 652.28 637.38 649.08 79,169 -1.24(-0.19%)
Aug 30, 2017 636.00 652.89 635.67 650.32 62,094 +13.32(+2.09%)
Aug 29, 2017 631.99 641.50 631.97 637.00 78,693 +1.15(+0.18%)
Aug 28, 2017 633.09 635.85 627.99 635.85 35,401 +1.85(+0.29%)
Aug 25, 2017 636.40 637.48 631.34 634.00 72,613 -2.62(-0.41%)
Aug 24, 2017 620.00 638.38 616.31 636.62 97,051 +30.32(+5.00%)
Aug 23, 2017 601.34 607.00 601.34 606.30 37,987 +3.98(+0.66%)
Aug 22, 2017 594.00 604.05 594.00 602.32 37,533 +9.32(+1.57%)
Aug 21, 2017 591.36 595.72 590.00 593.00 24,702 +4.56(+0.77%)
Aug 18, 2017 595.12 596.19 588.44 588.44 25,652 -6.82(-1.15%)
Aug 17, 2017 598.01 600.50 595.26 595.26 25,550 -2.24(-0.37%)
Aug 16, 2017 596.10 600.30 593.57 597.50 30,456 +0.00(+0.00%)
Aug 15, 2017 596.12 602.14 595.67 597.50 35,107 +2.49(+0.42%)
Aug 14, 2017 601.43 603.25 594.67 595.01 28,749 -5.70(-0.95%)
Aug 11, 2017 598.80 603.00 596.11 600.71 61,204 +1.33(+0.22%)
Aug 10, 2017 596.00 601.52 590.00 599.38 61,988 +2.09(+0.35%)
Aug 09, 2017 600.24 602.36 594.58 597.29 41,325 -1.85(-0.31%)
Aug 08, 2017 613.20 614.71 599.06 599.14 58,918 -14.06(-2.29%)
Aug 04, 2017 604.68 615.47 596.00 613.20 52,973 +13.39(+2.23%)
Aug 03, 2017 598.49 602.89 597.02 599.81 71,401 +1.32(+0.22%)
Aug 02, 2017 596.00 598.74 594.18 598.49 60,027 +4.94(+0.83%)
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.