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 (%)
Oct 31, 2022 675.74 676.00 668.99 669.09 37,978 -6.66(-0.99%)
Oct 28, 2022 658.47 678.36 658.00 675.75 33,204 +13.95(+2.11%)
Oct 27, 2022 642.31 665.00 642.31 661.80 34,308 +17.49(+2.71%)
Oct 26, 2022 645.45 654.06 639.68 644.31 25,703 -2.58(-0.40%)
Oct 25, 2022 635.24 653.82 635.24 646.89 36,652 +11.53(+1.81%)
Oct 24, 2022 620.89 636.31 620.89 635.36 31,037 +14.47(+2.33%)
Oct 21, 2022 625.33 625.33 618.75 620.89 19,818 -2.97(-0.48%)
Oct 20, 2022 625.93 628.74 619.94 623.86 28,432 +1.51(+0.24%)
Oct 19, 2022 622.00 631.07 620.25 622.35 29,193 -2.66(-0.43%)
Oct 18, 2022 629.75 633.40 624.11 625.01 25,936 +1.29(+0.21%)
Oct 17, 2022 623.10 633.06 622.83 623.72 29,411 +4.46(+0.72%)
Oct 14, 2022 630.82 638.00 618.00 619.26 42,346 -6.99(-1.12%)
Oct 13, 2022 616.22 635.05 614.00 626.25 40,760 +2.45(+0.39%)
Oct 12, 2022 620.88 626.51 612.00 623.80 45,754 +3.51(+0.57%)
Oct 11, 2022 635.00 639.17 617.00 620.29 40,783 -17.94(-2.81%)
Oct 07, 2022 638.23 0 -16.04(-2.45%)
Oct 06, 2022 655.40 656.32 642.00 654.27 33,270 -1.58(-0.24%)
Oct 05, 2022 651.01 661.00 651.01 655.85 25,192 -6.25(-0.94%)
Oct 04, 2022 631.67 662.20 631.67 662.10 39,494 +31.52(+5.00%)
Oct 03, 2022 630.03 635.28 621.00 630.58 36,966 -0.31(-0.05%)
Sep 30, 2022 636.97 643.36 630.25 630.89 45,962 -1.34(-0.21%)
Sep 29, 2022 643.60 644.32 631.72 632.23 30,354 -14.26(-2.21%)
Sep 28, 2022 627.27 647.02 622.94 646.49 52,300 +19.30(+3.08%)
Sep 27, 2022 632.00 635.55 625.74 627.19 42,778 -7.36(-1.16%)
Sep 26, 2022 627.34 642.83 625.42 634.55 37,679 +6.12(+0.97%)
Sep 23, 2022 626.50 630.11 612.00 628.43 50,657 -2.57(-0.41%)
Sep 22, 2022 650.06 650.06 629.66 631.00 32,987 -19.00(-2.92%)
Sep 21, 2022 650.00 658.91 649.06 650.00 20,522 -2.39(-0.37%)
Sep 20, 2022 654.28 654.28 642.90 652.39 45,044 -1.02(-0.16%)
Sep 19, 2022 641.11 656.35 641.11 653.41 23,790 +3.79(+0.58%)
Sep 16, 2022 640.75 652.00 637.50 649.62 100,119 +8.87(+1.38%)
Sep 15, 2022 648.89 652.10 640.06 640.75 45,959 -8.14(-1.25%)
Sep 14, 2022 652.00 653.26 647.29 648.89 36,964 -1.11(-0.17%)
Sep 13, 2022 642.85 654.00 642.85 650.00 30,753 -9.07(-1.38%)
Sep 12, 2022 654.00 660.98 654.00 659.07 15,492 +5.25(+0.80%)
Sep 09, 2022 658.89 658.89 650.00 653.82 38,583 +1.93(+0.30%)
Sep 08, 2022 648.60 664.55 647.30 651.89 34,604 +0.40(+0.06%)
Sep 07, 2022 642.63 654.04 637.08 651.49 27,311 +8.84(+1.38%)
Sep 06, 2022 644.99 650.98 633.84 642.65 44,890 +4.88(+0.77%)
Sep 02, 2022 637.77 0 -5.36(-0.83%)
Sep 01, 2022 653.40 653.40 629.70 643.13 93,845 -11.61(-1.77%)
Aug 31, 2022 653.13 664.04 650.00 654.74 135,326 +0.21(+0.03%)
Aug 30, 2022 650.04 656.99 650.04 654.53 24,337 +2.20(+0.34%)
Aug 29, 2022 648.82 654.98 646.31 652.33 35,497 -2.08(-0.32%)
Aug 26, 2022 667.78 667.78 651.37 654.41 33,778 -12.62(-1.89%)
Aug 25, 2022 672.25 680.30 663.27 667.03 26,943 -5.22(-0.78%)
Aug 24, 2022 652.51 676.30 652.51 672.25 41,089 +17.50(+2.67%)
Aug 23, 2022 655.13 657.01 650.92 654.75 23,814 +0.75(+0.11%)
Aug 22, 2022 662.48 668.00 653.47 654.00 22,699 -13.60(-2.04%)
Aug 19, 2022 669.07 679.52 666.44 667.60 27,577 -6.25(-0.93%)
Aug 18, 2022 677.01 680.16 671.58 673.85 23,449 -8.45(-1.24%)
Aug 17, 2022 668.41 683.58 666.41 682.30 33,280 +10.41(+1.55%)
Aug 16, 2022 664.51 674.34 659.10 671.89 28,462 +7.69(+1.16%)
Aug 15, 2022 653.92 668.00 648.10 664.20 40,819 +10.15(+1.55%)
Aug 12, 2022 665.80 665.80 651.61 654.05 67,831 -11.65(-1.75%)
Aug 11, 2022 671.42 671.42 650.00 665.70 64,024 -3.28(-0.49%)
Aug 10, 2022 680.64 693.58 668.00 668.98 47,160 -11.15(-1.64%)
Aug 09, 2022 687.32 692.02 678.44 680.13 30,968 -6.59(-0.96%)
Aug 08, 2022 672.77 693.83 672.32 686.72 41,469 +16.51(+2.46%)
Aug 05, 2022 669.32 674.00 654.25 670.21 39,081 -4.04(-0.60%)
Aug 04, 2022 671.00 675.88 665.00 674.25 46,994 +3.19(+0.48%)
Aug 03, 2022 664.69 681.00 664.69 671.06 41,314 +10.06(+1.52%)
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.