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

Fairfax Financial Holdings Limited (TSX: FFH )

1,550.02 -0.87 (-0.06%)
Streaming Delayed Price Updated: 1:22 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 30, 2020 356.03 359.79 348.25 350.24 96,884 -4.51(-1.27%)
Oct 29, 2020 350.88 355.00 346.84 354.75 35,255 +2.89(+0.82%)
Oct 28, 2020 353.01 355.07 349.12 351.86 81,791 -5.66(-1.58%)
Oct 27, 2020 366.46 366.46 356.97 357.52 54,092 -7.32(-2.01%)
Oct 26, 2020 368.90 372.40 363.33 364.84 57,794 -5.37(-1.45%)
Oct 23, 2020 371.87 371.97 368.25 370.21 41,982 +0.07(+0.02%)
Oct 22, 2020 373.23 374.77 368.43 370.14 79,203 -4.70(-1.25%)
Oct 21, 2020 377.17 378.70 374.21 374.84 36,873 -2.16(-0.57%)
Oct 20, 2020 384.60 386.29 376.83 377.00 58,507 -4.43(-1.16%)
Oct 19, 2020 389.47 389.47 379.32 381.43 60,433 -3.22(-0.84%)
Oct 16, 2020 389.70 389.70 383.75 384.65 30,039 -0.80(-0.21%)
Oct 15, 2020 381.02 392.00 381.02 385.45 22,820 -2.34(-0.60%)
Oct 14, 2020 402.06 403.34 386.00 387.79 61,231 -15.29(-3.79%)
Oct 13, 2020 412.24 412.24 402.79 403.08 37,655 -7.76(-1.89%)
Oct 09, 2020 410.84 410.84 410.84 0 +0.37(+0.09%)
Oct 08, 2020 410.23 413.38 406.01 410.47 38,842 +0.24(+0.06%)
Oct 07, 2020 401.46 410.33 400.30 410.23 36,302 +10.51(+2.63%)
Oct 06, 2020 407.93 407.93 399.60 399.72 31,503 -5.41(-1.34%)
Oct 05, 2020 399.05 406.46 398.97 405.13 51,763 +6.22(+1.56%)
Oct 02, 2020 390.46 399.68 388.71 398.91 50,071 +6.54(+1.67%)
Oct 01, 2020 393.01 393.95 388.67 392.37 44,629 +0.27(+0.07%)
Sep 30, 2020 384.01 394.67 384.01 392.10 94,975 +7.10(+1.84%)
Sep 29, 2020 384.59 386.00 382.00 385.00 71,510 +2.33(+0.61%)
Sep 28, 2020 381.88 383.00 378.27 382.67 36,974 +8.35(+2.23%)
Sep 25, 2020 375.99 376.62 369.00 374.32 51,803 -1.35(-0.36%)
Sep 24, 2020 370.13 378.14 368.89 375.67 84,687 +5.36(+1.45%)
Sep 23, 2020 378.22 379.80 369.52 370.31 67,120 -6.54(-1.74%)
Sep 22, 2020 377.86 381.58 375.00 376.85 56,539 -1.54(-0.41%)
Sep 21, 2020 376.07 380.00 371.52 378.39 74,044 -2.80(-0.73%)
Sep 18, 2020 381.53 387.00 379.74 381.19 171,113 -3.83(-0.99%)
Sep 17, 2020 385.60 388.50 383.98 385.02 51,391 -3.58(-0.92%)
Sep 16, 2020 393.85 402.42 387.97 388.60 63,028 -5.15(-1.31%)
Sep 15, 2020 391.55 397.63 391.21 393.75 64,933 +2.39(+0.61%)
Sep 14, 2020 385.66 394.40 384.20 391.36 60,476 +4.56(+1.18%)
Sep 11, 2020 390.01 392.31 386.53 386.80 90,203 -3.84(-0.98%)
Sep 10, 2020 397.49 400.56 390.64 390.64 47,991 -6.83(-1.72%)
Sep 09, 2020 398.27 401.34 391.00 397.47 70,535 +0.48(+0.12%)
Sep 08, 2020 396.00 400.09 393.14 396.99 81,188 -2.41(-0.60%)
Sep 04, 2020 399.40 399.40 399.40 0 -9.93(-2.43%)
Sep 03, 2020 403.93 418.03 403.93 409.33 138,505 +5.36(+1.33%)
Sep 02, 2020 403.62 407.77 402.52 403.97 34,998 +1.18(+0.29%)
Sep 01, 2020 402.43 406.56 397.51 402.79 51,421 +0.70(+0.17%)
Aug 31, 2020 408.54 408.64 401.50 402.09 84,685 -8.94(-2.18%)
Aug 28, 2020 416.49 416.49 406.70 411.03 63,751 -4.24(-1.02%)
Aug 27, 2020 408.17 416.52 406.52 415.27 46,098 +6.34(+1.55%)
Aug 26, 2020 408.95 409.79 404.15 408.93 44,758 -0.39(-0.10%)
Aug 25, 2020 415.06 418.00 406.50 409.32 36,445 -8.67(-2.07%)
Aug 24, 2020 408.35 420.53 405.80 417.99 102,389 +11.97(+2.95%)
Aug 21, 2020 406.01 406.93 401.80 406.02 67,378 -0.08(-0.02%)
Aug 20, 2020 407.29 409.87 405.30 406.10 56,395 -5.30(-1.29%)
Aug 19, 2020 407.49 412.60 407.25 411.40 41,416 +1.54(+0.38%)
Aug 18, 2020 410.48 410.48 404.86 409.86 50,205 +1.35(+0.33%)
Aug 17, 2020 418.26 418.26 407.10 408.51 46,655 -5.76(-1.39%)
Aug 14, 2020 407.09 418.90 407.09 414.27 40,844 +3.49(+0.85%)
Aug 13, 2020 414.02 414.02 403.51 410.78 54,794 -4.61(-1.11%)
Aug 12, 2020 419.77 421.00 413.77 415.39 20,985 -0.10(-0.02%)
Aug 11, 2020 409.00 421.03 409.00 415.49 71,809 +6.50(+1.59%)
Aug 10, 2020 414.96 415.05 407.92 408.99 60,616 -2.18(-0.53%)
Aug 07, 2020 408.48 416.11 404.40 411.17 53,422 +2.63(+0.64%)
Aug 06, 2020 414.00 415.49 405.00 408.54 62,117 -5.00(-1.21%)
Aug 05, 2020 409.16 419.67 407.00 413.54 40,517 +2.03(+0.49%)
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.