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

Fairfax Financial Holdings Limited (TSX: FFH )

1,569.58 +5.55 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 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 31, 2019 609.74 609.74 609.74 0 -1.30(-0.21%)
Dec 30, 2019 607.00 613.50 606.42 611.04 50,895 -1.96(-0.32%)
Dec 27, 2019 610.00 613.63 605.52 613.00 27,967 +4.81(+0.79%)
Dec 24, 2019 608.19 608.19 608.19 0 -0.66(-0.11%)
Dec 23, 2019 611.22 611.22 606.66 608.85 22,415 +0.60(+0.10%)
Dec 20, 2019 606.32 614.95 604.96 608.25 105,233 +3.43(+0.57%)
Dec 19, 2019 601.45 605.10 600.83 604.82 20,786 +3.54(+0.59%)
Dec 18, 2019 601.64 602.11 599.32 601.28 43,793 -0.83(-0.14%)
Dec 17, 2019 604.61 608.00 599.00 602.11 29,510 -2.64(-0.44%)
Dec 16, 2019 595.39 607.85 595.39 604.75 28,909 +11.10(+1.87%)
Dec 13, 2019 593.30 599.70 592.40 593.65 40,781 +0.31(+0.05%)
Dec 12, 2019 595.01 600.11 592.73 593.34 53,766 -1.65(-0.28%)
Dec 11, 2019 601.99 601.99 594.00 594.99 39,389 -5.68(-0.95%)
Dec 10, 2019 596.37 604.69 595.90 600.67 51,689 +2.10(+0.35%)
Dec 09, 2019 603.25 603.65 596.90 598.57 40,846 -4.69(-0.78%)
Dec 06, 2019 601.00 608.00 598.00 603.26 25,688 +3.26(+0.54%)
Dec 05, 2019 599.10 600.84 597.60 600.00 26,461 +0.86(+0.14%)
Dec 04, 2019 594.45 604.07 594.01 599.14 50,992 +5.11(+0.86%)
Dec 03, 2019 596.90 602.44 593.46 594.03 28,910 -5.74(-0.96%)
Dec 02, 2019 600.00 604.83 599.77 599.77 36,902 -0.24(-0.04%)
Nov 29, 2019 603.38 607.07 600.01 600.01 17,438 -3.44(-0.57%)
Nov 28, 2019 606.57 606.60 601.00 603.45 4,175 -3.50(-0.58%)
Nov 27, 2019 600.53 612.75 595.12 606.95 52,988 +5.97(+0.99%)
Nov 26, 2019 596.87 602.00 592.90 600.98 58,057 +2.95(+0.49%)
Nov 25, 2019 594.89 601.82 592.01 598.03 64,468 +3.07(+0.52%)
Nov 22, 2019 590.33 595.45 586.86 594.96 20,803 +4.96(+0.84%)
Nov 21, 2019 587.17 590.54 583.75 590.00 25,546 +1.79(+0.30%)
Nov 20, 2019 599.16 599.16 587.00 588.21 39,080 -11.37(-1.90%)
Nov 19, 2019 598.21 599.99 596.52 599.58 12,304 +0.28(+0.05%)
Nov 18, 2019 596.72 599.66 592.83 599.30 25,383 -0.53(-0.09%)
Nov 15, 2019 602.96 602.96 596.01 599.83 28,050 -1.31(-0.22%)
Nov 14, 2019 605.85 608.00 600.69 601.14 25,743 -6.75(-1.11%)
Nov 13, 2019 594.51 612.00 593.01 607.89 34,798 +5.69(+0.94%)
Nov 12, 2019 602.33 604.00 597.33 602.20 39,483 -1.84(-0.30%)
Nov 11, 2019 608.34 610.69 597.27 604.04 22,580 -6.56(-1.07%)
Nov 08, 2019 608.85 613.50 606.15 610.60 40,468 -1.09(-0.18%)
Nov 07, 2019 593.91 617.21 592.11 611.69 111,020 +17.75(+2.99%)
Nov 06, 2019 578.26 594.02 575.51 593.94 66,645 +16.20(+2.80%)
Nov 05, 2019 570.98 578.41 570.81 577.74 29,950 +6.03(+1.05%)
Nov 04, 2019 575.12 581.32 566.56 571.71 117,249 -3.29(-0.57%)
Nov 01, 2019 557.29 577.36 556.00 575.00 47,704 +17.00(+3.05%)
Oct 31, 2019 555.75 558.76 552.70 558.00 37,279 +1.50(+0.27%)
Oct 30, 2019 552.01 559.63 552.01 556.50 43,805 +2.75(+0.50%)
Oct 29, 2019 548.16 556.75 548.16 553.75 41,470 +5.59(+1.02%)
Oct 28, 2019 555.38 555.58 546.35 548.16 39,439 -6.47(-1.17%)
Oct 25, 2019 557.78 561.09 552.31 554.63 46,476 -4.70(-0.84%)
Oct 24, 2019 551.99 559.93 547.43 559.33 30,570 +8.86(+1.61%)
Oct 23, 2019 548.71 552.94 546.30 550.47 36,870 +1.66(+0.30%)
Oct 22, 2019 550.01 554.86 547.60 548.81 33,764 +1.22(+0.22%)
Oct 21, 2019 548.27 552.00 547.59 547.59 27,086 -0.98(-0.18%)
Oct 18, 2019 544.99 550.66 542.70 548.57 47,993 +3.54(+0.65%)
Oct 17, 2019 552.19 554.11 543.74 545.03 77,242 -7.48(-1.35%)
Oct 16, 2019 560.78 562.86 551.71 552.51 53,870 -8.04(-1.43%)
Oct 15, 2019 561.79 562.15 557.77 560.55 30,316 +0.07(+0.01%)
Oct 11, 2019 560.48 560.48 560.48 0 +4.15(+0.75%)
Oct 10, 2019 558.00 564.00 555.68 556.33 19,905 -0.75(-0.13%)
Oct 09, 2019 563.29 564.16 555.01 557.08 50,344 -5.26(-0.94%)
Oct 08, 2019 568.00 568.21 560.92 562.34 59,009 -8.26(-1.45%)
Oct 07, 2019 571.94 574.87 567.77 570.60 34,173 -1.41(-0.25%)
Oct 04, 2019 574.99 577.61 571.22 572.01 32,244 -0.95(-0.17%)
Oct 03, 2019 564.90 573.55 563.00 572.96 27,805 +7.70(+1.36%)
Oct 02, 2019 569.19 569.60 559.84 565.26 27,669 -5.74(-1.01%)
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.