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

Fairfax Financial Holdings Limited (TSX: FFH )

1,555.22 +4.33 (+0.28%)
Streaming Delayed Price Updated: 10:52 AM 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 (%)
May 22, 2024 1566 1566 1546 1551 32,605 +0.89(+0.06%)
May 21, 2024 1547 1552 1543 1550 126,728 -1.15(-0.07%)
May 17, 2024 1551 0 -5.31(-0.34%)
May 16, 2024 1550 1559 1548 1556 17,850 +3.40(+0.22%)
May 15, 2024 1537 1560 1537 1553 33,198 +5.11(+0.33%)
May 14, 2024 1550 1566 1539 1548 41,219 +0.00(+0.00%)
May 13, 2024 1575 1584 1545 1548 30,422 -23.07(-1.47%)
May 10, 2024 1561 1580 1560 1571 22,530 +8.57(+0.55%)
May 09, 2024 1553 1575 1553 1562 38,136 +10.22(+0.66%)
May 08, 2024 1549 1564 1535 1552 45,778 -10.05(-0.64%)
May 07, 2024 1547 1562 1533 1562 33,057 +10.75(+0.69%)
May 06, 2024 1546 1553 1513 1552 30,331 +8.20(+0.53%)
May 03, 2024 1510 1550 1490 1543 66,167 +19.35(+1.27%)
May 02, 2024 1528 1533 1511 1524 21,605 -4.36(-0.29%)
May 01, 2024 1488 1537 1488 1528 32,198 +31.63(+2.11%)
Apr 30, 2024 1495 1509 1493 1497 42,552 -11.32(-0.75%)
Apr 29, 2024 1482 1509 1475 1508 28,453 +21.83(+1.47%)
Apr 26, 2024 1485 1495 1462 1486 62,837 -0.33(-0.02%)
Apr 25, 2024 1469 1487 1456 1487 38,280 +9.28(+0.63%)
Apr 24, 2024 1484 1492 1477 1477 33,820 -3.46(-0.23%)
Apr 23, 2024 1486 1496 1474 1481 54,715 -1.29(-0.09%)
Apr 22, 2024 1505 1510 1482 1482 41,935 -31.79(-2.10%)
Apr 19, 2024 1499 1520 1497 1514 28,437 +9.20(+0.61%)
Apr 18, 2024 1476 1505 1476 1505 46,169 +21.39(+1.44%)
Apr 17, 2024 1482 1495 1468 1483 46,206 +1.67(+0.11%)
Apr 16, 2024 1458 1483 1449 1482 62,032 +19.28(+1.32%)
Apr 15, 2024 1491 1506 1462 1462 53,187 -14.81(-1.00%)
Apr 12, 2024 1492 1492 1448 1477 38,212 -14.85(-1.00%)
Apr 11, 2024 1500 1514 1490 1492 41,666 -9.69(-0.65%)
Apr 10, 2024 1469 1511 1469 1502 36,539 +20.72(+1.40%)
Apr 09, 2024 1505 1508 1473 1481 45,990 -20.37(-1.36%)
Apr 08, 2024 1520 1520 1496 1501 41,543 -15.16(-1.00%)
Apr 05, 2024 1493 1520 1493 1516 31,899 +27.52(+1.85%)
Apr 04, 2024 1470 1502 1467 1489 54,407 +18.65(+1.27%)
Apr 03, 2024 1453 1475 1453 1470 46,776 +17.00(+1.17%)
Apr 02, 2024 1452 1472 1452 1453 44,325 -4.19(-0.29%)
Apr 01, 2024 1469 1475 1448 1457 33,524 -2.67(-0.18%)
Mar 28, 2024 1460 0 -8.00(-0.54%)
Mar 27, 2024 1490 1490 1468 1468 48,551 -14.70(-0.99%)
Mar 26, 2024 1490 1498 1468 1483 176,668 -13.68(-0.91%)
Mar 25, 2024 1500 1521 1485 1496 177,981 -7.98(-0.53%)
Mar 22, 2024 1523 1535 1502 1504 59,111 -22.09(-1.45%)
Mar 21, 2024 1537 1542 1520 1527 42,252 +6.40(+0.42%)
Mar 20, 2024 1563 1563 1518 1520 48,782 -28.79(-1.86%)
Mar 19, 2024 1531 1551 1530 1549 41,868 +11.41(+0.74%)
Mar 18, 2024 1524 1539 1517 1538 34,260 +17.63(+1.16%)
Mar 15, 2024 1516 1534 1510 1520 85,931 +7.29(+0.48%)
Mar 14, 2024 1481 1515 1481 1513 50,830 +19.31(+1.29%)
Mar 13, 2024 1482 1496 1477 1493 47,328 +2.15(+0.14%)
Mar 12, 2024 1481 1493 1475 1491 50,696 +3.98(+0.27%)
Mar 11, 2024 1466 1487 1465 1487 44,789 +21.45(+1.46%)
Mar 08, 2024 1475 1484 1456 1466 71,673 -16.25(-1.10%)
Mar 07, 2024 1465 1489 1458 1482 48,810 +10.57(+0.72%)
Mar 06, 2024 1467 1485 1460 1471 54,206 +14.47(+0.99%)
Mar 05, 2024 1473 1480 1450 1457 50,379 -16.40(-1.11%)
Mar 04, 2024 1467 1482 1454 1473 53,249 +23.17(+1.60%)
Mar 01, 2024 1442 1466 1442 1450 42,540 +1.57(+0.11%)
Feb 29, 2024 1429 1450 1429 1449 84,691 +12.32(+0.86%)
Feb 28, 2024 1418 1445 1418 1436 51,038 +22.68(+1.60%)
Feb 27, 2024 1414 1433 1413 1414 74,018 -11.73(-0.82%)
Feb 26, 2024 1404 1434 1401 1425 55,649 +15.32(+1.09%)
Feb 23, 2024 1366 1414 1366 1410 51,992 +40.00(+2.92%)
Feb 22, 2024 1353 1375 1346 1370 68,933 +24.68(+1.83%)
Feb 21, 2024 1356 1371 1344 1345 49,739 -16.41(-1.21%)
Feb 20, 2024 1365 1380 1348 1362 72,474 -13.24(-0.96%)
Feb 16, 2024 1375 0 -25.67(-1.83%)
Feb 15, 2024 1367 1405 1367 1401 86,714 +46.35(+3.42%)
Feb 14, 2024 1318 1362 1318 1354 82,719 +36.06(+2.74%)
Feb 13, 2024 1323 1330 1297 1318 138,721 -5.17(-0.39%)
Feb 12, 2024 1285 1332 1266 1323 176,484 +62.23(+4.93%)
Feb 09, 2024 1230 1282 1215 1261 149,643 +23.62(+1.91%)
Feb 08, 2024 1250 1330 1213 1238 314,354 -166.85(-11.88%)
Feb 07, 2024 1405 1415 1399 1404 92,160 +1.49(+0.11%)
Feb 06, 2024 1379 1405 1379 1403 71,756 +3.42(+0.24%)
Feb 05, 2024 1401 1407 1394 1399 99,243 +9.69(+0.70%)
Feb 02, 2024 1384 1408 1384 1390 69,382 -7.79(-0.56%)
Feb 01, 2024 1401 1410 1386 1398 102,398 -3.88(-0.28%)
Jan 31, 2024 1408 1420 1401 1401 84,982 -20.62(-1.45%)
Jan 30, 2024 1400 1428 1400 1422 54,330 +29.35(+2.11%)
Jan 29, 2024 1366 1395 1366 1393 76,205 +26.87(+1.97%)
Jan 26, 2024 1342 1367 1342 1366 46,931 +28.84(+2.16%)
Jan 25, 2024 1328 1341 1318 1337 147,816 +7.45(+0.56%)
Jan 24, 2024 1332 1347 1326 1330 160,497 -8.49(-0.63%)
Jan 23, 2024 1321 1339 1317 1338 106,443 +14.82(+1.12%)
Jan 22, 2024 1299 1325 1299 1323 150,576 +19.36(+1.48%)
Jan 19, 2024 1282 1311 1274 1304 245,038 +24.00(+1.88%)
Jan 18, 2024 1245 1283 1245 1280 188,559 +30.00(+2.40%)
Jan 17, 2024 1245 1256 1243 1250 132,864 -15.72(-1.24%)
Jan 16, 2024 1270 1276 1254 1266 121,502 +2.93(+0.23%)
Jan 15, 2024 1240 1271 1240 1263 52,894 +10.56(+0.84%)
Jan 12, 2024 1261 1261 1235 1252 305,327 -0.69(-0.06%)
Jan 11, 2024 1249 1262 1242 1253 146,232 +1.96(+0.16%)
Jan 10, 2024 1268 1301 1243 1251 125,476 -30.97(-2.42%)
Jan 09, 2024 1289 1289 1271 1282 97,649 -15.79(-1.22%)
Jan 08, 2024 1273 1300 1273 1298 51,983 +15.39(+1.20%)
Jan 05, 2024 1247 1288 1247 1282 75,400 +41.27(+3.33%)
Jan 04, 2024 1224 1243 1224 1241 34,458 +21.24(+1.74%)
Jan 03, 2024 1224 1231 1211 1220 51,376 +9.00(+0.74%)
Jan 02, 2024 1222 1228 1206 1211 49,794 -11.80(-0.97%)
Dec 29, 2023 1223 0 -2.16(-0.18%)
Dec 28, 2023 1202 1239 1202 1225 36,508 +14.67(+1.21%)
Dec 27, 2023 1195 1211 1195 1210 29,873 +15.00(+1.26%)
Dec 22, 2023 1195 0 +9.46(+0.80%)
Dec 21, 2023 1184 1198 1176 1186 98,138 +3.22(+0.27%)
Dec 20, 2023 1195 1198 1177 1182 63,815 -5.12(-0.43%)
Dec 19, 2023 1200 1204 1185 1187 51,184 -14.46(-1.20%)
Dec 18, 2023 1188 1207 1178 1202 57,530 +21.21(+1.80%)
Dec 15, 2023 1206 1211 1172 1181 75,318 -18.56(-1.55%)
Dec 14, 2023 1228 1229 1177 1199 77,600 -25.44(-2.08%)
Dec 13, 2023 1240 1246 1221 1225 48,751 -24.05(-1.93%)
Dec 12, 2023 1256 1265 1248 1249 39,880 -6.97(-0.56%)
Dec 11, 2023 1241 1264 1241 1256 65,175 +18.45(+1.49%)
Dec 08, 2023 1235 1248 1223 1237 53,162 +12.14(+0.99%)
Dec 07, 2023 1210 1237 1210 1225 42,393 +26.44(+2.21%)
Dec 06, 2023 1218 1218 1194 1199 36,176 -10.60(-0.88%)
Dec 05, 2023 1212 1229 1206 1209 40,973 -9.03(-0.74%)
Dec 04, 2023 1235 1251 1214 1218 63,777 -29.48(-2.36%)
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.