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 31, 2020 433.85 433.85 433.85 0 -2.13(-0.49%)
Dec 30, 2020 429.01 436.94 429.01 435.98 74,979 +8.28(+1.94%)
Dec 29, 2020 429.94 433.00 424.37 427.70 67,320 -1.80(-0.42%)
Dec 24, 2020 429.50 429.50 429.50 0 +0.65(+0.15%)
Dec 23, 2020 430.39 435.61 428.84 428.85 26,345 -0.56(-0.13%)
Dec 22, 2020 431.00 438.97 428.80 429.41 74,932 -0.32(-0.07%)
Dec 21, 2020 430.21 432.69 421.32 429.73 163,104 -0.48(-0.11%)
Dec 18, 2020 431.73 432.79 429.00 430.21 136,316 -2.13(-0.49%)
Dec 17, 2020 437.64 438.42 431.03 432.34 75,897 -5.80(-1.32%)
Dec 16, 2020 437.24 441.54 434.14 438.14 77,981 +0.85(+0.19%)
Dec 15, 2020 450.71 450.71 435.70 437.29 89,963 -10.73(-2.39%)
Dec 14, 2020 455.00 456.54 447.19 448.02 131,212 -3.61(-0.80%)
Dec 11, 2020 445.13 455.00 445.13 451.63 62,266 +1.56(+0.35%)
Dec 10, 2020 452.35 452.35 444.17 450.07 80,800 -4.32(-0.95%)
Dec 09, 2020 458.46 461.67 452.84 454.39 56,985 -2.43(-0.53%)
Dec 08, 2020 459.94 459.94 455.66 456.82 56,448 +0.12(+0.03%)
Dec 07, 2020 465.01 465.01 454.00 456.70 63,641 -5.27(-1.14%)
Dec 04, 2020 453.44 465.00 450.10 461.97 76,058 +9.12(+2.01%)
Dec 03, 2020 448.07 455.31 446.23 452.85 54,830 +5.14(+1.15%)
Dec 02, 2020 448.10 450.00 444.38 447.71 96,183 +0.39(+0.09%)
Dec 01, 2020 448.54 453.21 446.33 447.32 98,484 +1.92(+0.43%)
Nov 30, 2020 445.20 448.46 443.92 445.40 337,149 +0.20(+0.04%)
Nov 27, 2020 444.41 448.37 444.14 445.20 68,413 -0.40(-0.09%)
Nov 26, 2020 447.11 447.55 443.58 445.60 43,149 -0.52(-0.12%)
Nov 25, 2020 445.42 449.19 443.51 446.12 76,724 -2.02(-0.45%)
Nov 24, 2020 447.61 450.61 443.84 448.14 134,755 +3.15(+0.71%)
Nov 23, 2020 450.00 451.20 443.79 444.99 84,524 -4.02(-0.90%)
Nov 20, 2020 437.04 449.46 432.76 449.01 103,315 +10.31(+2.35%)
Nov 19, 2020 439.94 443.18 432.96 438.70 80,014 -4.48(-1.01%)
Nov 18, 2020 447.55 449.29 442.00 443.18 94,721 -4.18(-0.93%)
Nov 17, 2020 436.12 448.37 433.03 447.36 96,233 +7.80(+1.77%)
Nov 16, 2020 425.18 441.34 422.09 439.56 97,545 +23.07(+5.54%)
Nov 13, 2020 418.16 421.00 413.00 416.49 84,310 -1.63(-0.39%)
Nov 12, 2020 424.52 424.52 413.49 418.12 91,208 -1.60(-0.38%)
Nov 11, 2020 413.01 421.70 410.38 419.72 130,869 +6.58(+1.59%)
Nov 10, 2020 397.89 413.89 395.37 413.14 96,056 +13.57(+3.40%)
Nov 09, 2020 398.30 404.61 393.55 399.57 109,973 +17.16(+4.49%)
Nov 06, 2020 382.87 388.02 379.50 382.41 113,859 -1.30(-0.34%)
Nov 05, 2020 386.58 396.00 379.00 383.71 58,226 -0.96(-0.25%)
Nov 04, 2020 391.75 394.62 384.11 384.67 51,819 -4.58(-1.18%)
Nov 03, 2020 379.96 393.81 378.18 389.25 134,326 +15.71(+4.21%)
Nov 02, 2020 353.03 376.86 353.03 373.54 95,796 +23.30(+6.65%)
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%)
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.