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 (%)
Feb 28, 2023 938.57 956.00 924.90 953.97 93,521 +15.40(+1.64%)
Feb 27, 2023 933.00 949.00 933.00 938.57 77,491 +7.22(+0.78%)
Feb 24, 2023 920.32 932.00 905.22 931.35 35,356 +10.91(+1.19%)
Feb 23, 2023 929.86 933.35 914.72 920.44 60,339 -9.91(-1.07%)
Feb 22, 2023 908.55 933.78 906.37 930.35 54,433 +21.80(+2.40%)
Feb 21, 2023 920.01 934.59 904.04 908.55 42,070 -24.15(-2.59%)
Feb 17, 2023 932.70 0 +63.87(+7.35%)
Feb 16, 2023 863.92 883.55 863.92 868.83 35,274 -2.08(-0.24%)
Feb 15, 2023 867.50 870.91 861.00 870.91 76,460 -1.34(-0.15%)
Feb 14, 2023 868.01 874.53 866.00 872.25 57,038 +1.36(+0.16%)
Feb 13, 2023 871.99 875.66 867.66 870.89 143,771 +3.46(+0.40%)
Feb 10, 2023 874.04 878.00 861.95 867.43 64,726 -13.54(-1.54%)
Feb 09, 2023 875.00 887.00 875.00 880.97 45,576 +8.09(+0.93%)
Feb 08, 2023 880.49 892.34 869.88 872.88 48,317 -7.61(-0.86%)
Feb 07, 2023 874.94 885.68 865.86 880.49 77,343 +9.81(+1.13%)
Feb 06, 2023 860.29 873.02 858.16 870.68 65,073 +7.82(+0.91%)
Feb 03, 2023 884.66 889.88 862.24 862.86 89,637 -29.50(-3.31%)
Feb 02, 2023 889.99 897.48 881.97 892.36 96,323 +14.04(+1.60%)
Feb 01, 2023 903.09 903.09 865.65 878.32 73,202 -2.55(-0.29%)
Jan 31, 2023 870.06 891.61 866.98 880.87 82,360 +5.25(+0.60%)
Jan 30, 2023 871.00 878.00 860.45 875.62 43,869 +24.12(+2.83%)
Jan 27, 2023 871.66 871.66 846.71 851.50 32,583 -22.82(-2.61%)
Jan 26, 2023 854.09 879.98 854.09 874.32 41,107 +19.96(+2.34%)
Jan 25, 2023 837.03 855.43 837.03 854.36 70,219 +13.33(+1.58%)
Jan 24, 2023 824.51 843.00 824.51 841.03 49,215 +16.46(+2.00%)
Jan 23, 2023 804.69 830.76 804.69 824.57 218,021 +12.73(+1.57%)
Jan 20, 2023 801.38 820.98 798.63 811.84 304,653 +13.73(+1.72%)
Jan 19, 2023 807.55 808.31 797.44 798.11 537,872 -3.89(-0.49%)
Jan 18, 2023 799.59 811.88 798.44 802.00 47,727 -15.99(-1.95%)
Jan 17, 2023 825.11 830.62 816.34 817.99 137,723 -12.01(-1.45%)
Jan 16, 2023 829.00 836.00 824.24 830.00 86,720 +1.73(+0.21%)
Jan 13, 2023 824.50 830.82 824.50 828.27 335,579 -0.21(-0.03%)
Jan 12, 2023 830.10 837.04 823.82 828.48 357,757 -0.70(-0.08%)
Jan 11, 2023 819.50 834.25 818.75 829.18 283,695 +11.75(+1.44%)
Jan 10, 2023 806.85 818.51 795.67 817.43 60,659 +10.58(+1.31%)
Jan 09, 2023 810.25 818.02 806.29 806.85 163,098 -0.98(-0.12%)
Jan 06, 2023 805.89 823.85 805.89 807.83 134,559 +6.83(+0.85%)
Jan 05, 2023 805.20 805.20 794.26 801.00 125,177 -5.90(-0.73%)
Jan 04, 2023 811.50 814.49 803.50 806.90 57,386 -0.71(-0.09%)
Jan 03, 2023 802.06 814.79 801.00 807.61 64,769 +5.54(+0.69%)
Dec 30, 2022 802.07 0 -1.11(-0.14%)
Dec 29, 2022 800.04 808.99 795.27 803.18 57,040 +3.14(+0.39%)
Dec 28, 2022 814.99 815.01 798.72 800.04 36,732 -13.07(-1.61%)
Dec 23, 2022 813.11 0 +7.64(+0.95%)
Dec 22, 2022 799.31 809.15 793.36 805.47 59,237 +2.42(+0.30%)
Dec 21, 2022 785.04 806.85 785.04 803.05 34,784 +14.22(+1.80%)
Dec 20, 2022 794.14 801.05 788.04 788.83 62,500 -7.40(-0.93%)
Dec 19, 2022 797.67 797.67 787.32 796.23 39,996 -0.12(-0.02%)
Dec 16, 2022 797.02 801.99 792.42 796.35 85,025 -8.36(-1.04%)
Dec 15, 2022 787.89 809.66 785.00 804.71 74,363 +13.18(+1.67%)
Dec 14, 2022 791.78 795.57 784.50 791.53 34,596 +1.53(+0.19%)
Dec 13, 2022 797.10 797.10 789.25 790.00 32,720 -1.25(-0.16%)
Dec 12, 2022 788.04 793.67 788.01 791.25 20,327 -0.24(-0.03%)
Dec 09, 2022 792.18 796.84 787.92 791.49 23,022 +2.48(+0.31%)
Dec 08, 2022 771.15 793.68 769.33 789.01 46,403 +17.94(+2.33%)
Dec 07, 2022 770.89 780.64 770.01 771.07 32,639 -1.49(-0.19%)
Dec 06, 2022 781.31 781.31 763.74 772.56 38,481 -8.75(-1.12%)
Dec 05, 2022 784.50 798.09 781.31 781.31 32,765 -5.21(-0.66%)
Dec 02, 2022 775.26 791.94 772.40 786.52 50,153 +11.16(+1.44%)
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.