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

Fairfax Financial Holdings Limited (TSX: FFH )

1,551.81 +0.92 (+0.06%)
Streaming Delayed Price Updated: 2:35 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, 2018 629.78 643.42 629.78 639.70 36,651 +9.70(+1.54%)
Oct 30, 2018 625.76 630.00 620.08 630.00 29,698 +3.88(+0.62%)
Oct 29, 2018 619.02 628.69 619.02 626.12 25,661 +8.40(+1.36%)
Oct 26, 2018 615.09 619.09 608.02 617.72 29,107 +2.56(+0.42%)
Oct 25, 2018 610.28 622.11 610.28 615.16 36,061 +0.66(+0.11%)
Oct 24, 2018 622.47 626.11 609.75 614.50 36,417 -14.57(-2.32%)
Oct 23, 2018 623.07 632.47 613.10 629.07 70,502 +5.76(+0.92%)
Oct 22, 2018 643.04 647.00 621.04 623.31 114,127 -25.39(-3.91%)
Oct 19, 2018 668.20 670.90 645.26 648.70 73,165 -14.58(-2.20%)
Oct 18, 2018 655.23 671.20 653.24 663.28 45,252 +9.61(+1.47%)
Oct 17, 2018 664.61 667.48 650.01 653.67 33,812 -6.90(-1.04%)
Oct 16, 2018 660.09 666.23 657.05 660.57 23,612 +4.83(+0.74%)
Oct 15, 2018 662.88 667.21 654.50 655.74 25,676 -6.23(-0.94%)
Oct 12, 2018 661.50 669.50 654.87 661.97 30,751 +5.59(+0.85%)
Oct 11, 2018 672.67 672.67 648.60 656.38 64,941 -16.29(-2.42%)
Oct 10, 2018 699.90 703.48 671.02 672.67 39,904 -26.42(-3.78%)
Oct 09, 2018 692.99 708.83 690.46 699.09 46,497 +7.36(+1.06%)
Oct 05, 2018 691.73 691.73 691.73 0 +6.72(+0.98%)
Oct 04, 2018 691.43 695.59 684.23 685.01 38,929 -6.48(-0.94%)
Oct 03, 2018 691.53 701.20 689.06 691.49 28,886 -0.53(-0.08%)
Oct 02, 2018 686.81 697.12 685.10 692.02 36,055 +4.02(+0.58%)
Oct 01, 2018 705.50 705.63 684.99 688.00 32,314 -13.74(-1.96%)
Sep 28, 2018 700.50 706.30 698.29 701.74 39,267 -0.46(-0.07%)
Sep 27, 2018 710.77 713.59 697.96 702.20 46,067 -9.54(-1.34%)
Sep 26, 2018 691.78 711.74 691.78 711.74 37,920 +18.17(+2.62%)
Sep 25, 2018 701.60 701.60 692.76 693.57 30,439 -7.93(-1.13%)
Sep 24, 2018 683.39 702.00 683.39 701.50 29,436 +18.86(+2.76%)
Sep 21, 2018 688.16 688.69 680.01 682.64 76,371 -6.51(-0.94%)
Sep 20, 2018 689.48 691.49 685.04 689.15 39,214 +3.17(+0.46%)
Sep 19, 2018 700.60 700.60 682.43 685.98 54,721 -14.85(-2.12%)
Sep 18, 2018 692.19 701.42 689.23 700.83 22,191 +8.33(+1.20%)
Sep 17, 2018 695.01 695.01 684.49 692.50 30,401 -2.50(-0.36%)
Sep 14, 2018 692.47 697.71 692.11 695.00 9,805 +4.50(+0.65%)
Sep 13, 2018 689.00 692.95 687.00 690.50 20,994 -0.34(-0.05%)
Sep 12, 2018 687.40 691.17 682.04 690.84 28,558 +4.81(+0.70%)
Sep 11, 2018 685.05 687.50 678.04 686.03 50,842 +0.13(+0.02%)
Sep 10, 2018 695.01 696.20 685.90 685.90 24,216 -7.24(-1.04%)
Sep 07, 2018 693.41 696.49 683.50 693.14 29,972 -2.76(-0.40%)
Sep 06, 2018 694.50 699.24 690.00 695.90 19,015 +5.71(+0.83%)
Sep 05, 2018 711.46 711.46 690.19 690.19 36,601 -17.44(-2.46%)
Sep 04, 2018 716.50 717.28 704.16 707.63 37,433 -8.83(-1.23%)
Aug 31, 2018 716.46 716.46 716.46 0 +1.61(+0.23%)
Aug 30, 2018 705.00 720.81 705.00 714.85 30,970 +9.69(+1.37%)
Aug 29, 2018 707.66 715.50 696.23 705.16 43,795 -2.50(-0.35%)
Aug 28, 2018 712.10 712.10 705.95 707.66 13,047 -1.53(-0.22%)
Aug 27, 2018 716.00 718.23 708.96 709.19 12,688 -6.81(-0.95%)
Aug 24, 2018 715.97 721.57 709.77 716.00 23,201 +3.00(+0.42%)
Aug 23, 2018 710.17 716.48 707.93 713.00 17,091 +4.26(+0.60%)
Aug 22, 2018 712.50 715.38 707.00 708.74 29,151 -4.26(-0.60%)
Aug 21, 2018 715.11 729.75 713.00 713.00 21,326 -5.83(-0.81%)
Aug 20, 2018 729.78 729.78 717.49 718.83 22,255 -13.51(-1.84%)
Aug 17, 2018 725.47 732.34 716.94 732.34 29,029 +8.44(+1.17%)
Aug 16, 2018 722.75 725.89 718.12 723.90 29,510 +1.15(+0.16%)
Aug 15, 2018 714.49 723.50 710.01 722.75 22,420 +5.54(+0.77%)
Aug 14, 2018 719.01 723.29 714.89 717.21 17,397 +1.40(+0.20%)
Aug 13, 2018 711.97 719.09 711.97 715.81 11,835 +4.81(+0.68%)
Aug 10, 2018 717.50 719.84 709.88 711.00 16,562 -5.75(-0.80%)
Aug 09, 2018 720.00 724.13 709.81 716.75 24,461 -1.80(-0.25%)
Aug 08, 2018 706.72 720.82 702.34 718.55 93,554 +17.55(+2.50%)
Aug 07, 2018 718.94 722.00 700.22 701.00 87,510 -19.02(-2.64%)
Aug 03, 2018 720.02 720.02 720.02 0 -13.23(-1.80%)
Aug 02, 2018 730.00 734.47 722.00 733.25 19,786 +0.23(+0.03%)
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.