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

Fairfax Financial Holdings Limited (TSX: FFH )

1,550.00 -0.89 (-0.06%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 29, 2017 669.34 669.34 669.34 0 +0.37(+0.06%)
Dec 28, 2017 666.40 668.97 664.34 668.97 24,132 +4.81(+0.72%)
Dec 27, 2017 667.25 667.25 660.70 664.16 11,549 -1.84(-0.28%)
Dec 22, 2017 667.62 667.62 664.22 666.00 8,807 +0.13(+0.02%)
Dec 21, 2017 670.20 670.70 663.70 665.87 32,384 -3.61(-0.54%)
Dec 20, 2017 667.39 671.50 664.69 669.48 23,667 +4.48(+0.67%)
Dec 19, 2017 666.23 666.31 663.11 665.00 57,428 +1.51(+0.23%)
Dec 18, 2017 668.10 668.10 662.40 663.49 36,343 -3.51(-0.53%)
Dec 15, 2017 669.51 673.34 663.60 667.00 107,627 -2.51(-0.37%)
Dec 14, 2017 662.01 680.10 658.87 669.51 40,360 +5.78(+0.87%)
Dec 13, 2017 671.38 671.50 661.56 663.73 31,623 -4.83(-0.72%)
Dec 12, 2017 672.50 672.82 668.56 668.56 37,570 -1.10(-0.16%)
Dec 11, 2017 674.96 674.96 668.12 669.66 19,270 -3.39(-0.50%)
Dec 08, 2017 674.50 674.78 671.00 673.05 45,388 +1.69(+0.25%)
Dec 07, 2017 683.46 684.19 666.01 671.36 52,132 -9.14(-1.34%)
Dec 06, 2017 682.00 688.35 680.50 680.50 32,975 -4.00(-0.58%)
Dec 05, 2017 686.97 689.00 682.51 684.50 26,125 +0.32(+0.05%)
Dec 04, 2017 691.01 693.51 683.77 684.18 19,707 -3.82(-0.56%)
Dec 01, 2017 704.00 704.00 684.30 688.00 35,328 -20.99(-2.96%)
Nov 30, 2017 697.00 708.99 687.00 708.99 74,103 +11.27(+1.62%)
Nov 29, 2017 679.77 698.35 679.77 697.72 21,074 +15.46(+2.27%)
Nov 28, 2017 688.23 692.65 679.78 682.26 33,989 -5.97(-0.87%)
Nov 27, 2017 689.98 700.00 686.97 688.23 29,640 +0.12(+0.02%)
Nov 24, 2017 686.70 688.71 686.32 688.11 5,684 +1.41(+0.21%)
Nov 23, 2017 691.00 691.98 683.52 686.70 3,241 -6.66(-0.96%)
Nov 22, 2017 683.01 693.50 682.01 693.36 19,455 +10.42(+1.53%)
Nov 21, 2017 689.72 692.12 676.82 682.94 38,849 -1.18(-0.17%)
Nov 20, 2017 680.00 690.09 680.00 684.12 19,150 +5.62(+0.83%)
Nov 17, 2017 680.85 682.40 671.10 678.50 32,506 -2.50(-0.37%)
Nov 16, 2017 679.50 685.72 679.50 681.00 21,796 +5.27(+0.78%)
Nov 15, 2017 679.17 683.74 673.63 675.73 29,937 -3.44(-0.51%)
Nov 14, 2017 673.02 687.71 671.61 679.17 27,934 +6.15(+0.91%)
Nov 13, 2017 678.00 679.83 669.13 673.02 28,056 -7.44(-1.09%)
Nov 10, 2017 692.00 694.06 679.00 680.46 36,749 -13.76(-1.98%)
Nov 09, 2017 695.21 698.60 686.21 694.22 41,618 -6.51(-0.93%)
Nov 08, 2017 682.69 704.67 682.69 700.73 49,337 +17.23(+2.52%)
Nov 07, 2017 677.60 684.00 677.41 683.50 23,382 +6.50(+0.96%)
Nov 06, 2017 677.60 681.23 675.21 677.00 21,835 +2.26(+0.33%)
Nov 03, 2017 687.06 691.59 667.78 674.74 84,202 -21.41(-3.08%)
Nov 02, 2017 695.25 706.86 693.00 696.15 135,647 +0.90(+0.13%)
Nov 01, 2017 680.90 698.31 678.00 695.25 61,417 +15.84(+2.33%)
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%)
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.