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

Fairfax Financial Holdings Limited (TSX: FFH )

1,562.68 +11.79 (+0.76%)
Streaming Delayed Price Updated: 10:20 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 (%)
Mar 31, 2017 617.45 618.65 605.20 605.20 46,357 -14.82(-2.39%)
Mar 30, 2017 617.16 620.22 616.34 620.02 23,183 +3.12(+0.51%)
Mar 29, 2017 624.10 628.95 616.90 616.90 33,896 -8.69(-1.39%)
Mar 28, 2017 619.00 626.25 618.15 625.59 31,745 +5.16(+0.83%)
Mar 27, 2017 614.68 622.31 613.20 620.43 48,609 +4.27(+0.69%)
Mar 24, 2017 620.59 624.38 616.01 616.16 32,352 -3.32(-0.54%)
Mar 23, 2017 620.00 620.99 617.43 619.48 15,086 -2.53(-0.41%)
Mar 22, 2017 619.48 624.10 618.01 622.01 27,537 +2.41(+0.39%)
Mar 21, 2017 623.01 626.59 616.68 619.60 40,418 -5.37(-0.86%)
Mar 20, 2017 617.00 625.50 617.00 624.97 35,312 +6.83(+1.10%)
Mar 17, 2017 623.47 623.47 618.00 618.14 67,692 -2.06(-0.33%)
Mar 16, 2017 630.81 630.81 617.70 620.20 32,533 -6.74(-1.08%)
Mar 15, 2017 628.50 629.96 626.01 626.94 35,155 -1.56(-0.25%)
Mar 14, 2017 626.05 630.00 625.91 628.50 53,925 +2.44(+0.39%)
Mar 13, 2017 625.01 631.89 624.00 626.06 82,737 +1.05(+0.17%)
Mar 10, 2017 626.58 632.65 624.00 625.01 28,274 -1.50(-0.24%)
Mar 09, 2017 627.99 632.64 626.23 626.51 44,664 -0.14(-0.02%)
Mar 08, 2017 623.00 626.65 620.00 626.65 25,019 +1.24(+0.20%)
Mar 07, 2017 622.07 627.88 617.02 625.41 35,800 +4.25(+0.68%)
Mar 06, 2017 617.00 623.03 615.16 621.16 35,222 +1.94(+0.31%)
Mar 03, 2017 614.17 619.22 612.20 619.22 62,495 +4.80(+0.78%)
Mar 02, 2017 608.00 618.00 606.00 614.42 44,011 +2.52(+0.41%)
Mar 01, 2017 603.19 615.00 603.00 611.90 57,287 +13.90(+2.32%)
Feb 28, 2017 605.87 611.84 598.00 598.00 81,476 -7.87(-1.30%)
Feb 27, 2017 603.82 609.00 600.85 605.87 72,544 +5.56(+0.93%)
Feb 24, 2017 610.01 613.02 600.31 600.31 55,622 -7.95(-1.31%)
Feb 23, 2017 615.40 615.51 607.01 608.26 33,150 -5.24(-0.85%)
Feb 22, 2017 613.50 618.20 609.60 613.50 80,331 -0.95(-0.15%)
Feb 21, 2017 616.14 617.89 610.55 614.45 72,226 -3.55(-0.57%)
Feb 17, 2017 618.00 618.00 618.00 0 -12.95(-2.05%)
Feb 16, 2017 624.99 633.43 624.00 630.95 34,368 +5.95(+0.95%)
Feb 15, 2017 620.02 625.00 619.86 625.00 41,775 +8.14(+1.32%)
Feb 14, 2017 617.99 622.13 613.00 616.86 38,547 +2.41(+0.39%)
Feb 13, 2017 619.31 620.60 614.00 614.45 33,343 -5.94(-0.96%)
Feb 10, 2017 618.89 620.65 614.63 620.39 30,174 +2.88(+0.47%)
Feb 09, 2017 622.00 622.00 616.20 617.51 28,818 -4.56(-0.73%)
Feb 08, 2017 618.65 622.07 609.00 622.07 45,578 +3.57(+0.58%)
Feb 07, 2017 621.21 623.99 613.07 618.50 39,584 -2.50(-0.40%)
Feb 06, 2017 617.02 625.06 613.97 621.00 51,593 +5.11(+0.83%)
Feb 03, 2017 608.74 616.06 608.00 615.89 44,850 +6.26(+1.03%)
Feb 02, 2017 615.71 616.00 605.37 609.63 57,771 -6.37(-1.03%)
Feb 01, 2017 610.00 616.68 605.21 616.00 57,629 +8.00(+1.32%)
Jan 31, 2017 617.72 617.72 607.51 608.00 68,936 -9.96(-1.61%)
Jan 30, 2017 616.32 625.14 614.92 617.96 58,998 +1.64(+0.27%)
Jan 27, 2017 620.01 625.00 615.00 616.32 53,590 -6.15(-0.99%)
Jan 26, 2017 618.16 623.25 612.48 622.47 58,822 +7.06(+1.15%)
Jan 25, 2017 617.11 617.12 609.00 615.41 84,014 -1.38(-0.22%)
Jan 24, 2017 620.20 625.79 616.61 616.79 79,849 -3.60(-0.58%)
Jan 23, 2017 614.89 621.45 606.46 620.39 89,679 +9.55(+1.56%)
Jan 20, 2017 616.84 620.50 607.50 610.84 57,283 -2.26(-0.37%)
Jan 19, 2017 607.88 615.88 604.85 613.10 54,643 +7.87(+1.30%)
Jan 18, 2017 609.90 612.86 601.00 605.23 57,134 -2.31(-0.38%)
Jan 17, 2017 618.20 618.20 606.14 607.54 54,392 -12.47(-2.01%)
Jan 16, 2017 618.97 625.10 615.01 620.01 12,655 +3.99(+0.65%)
Jan 13, 2017 615.11 619.83 613.98 616.02 55,786 -4.90(-0.79%)
Jan 12, 2017 635.01 635.83 616.54 620.92 66,484 -10.87(-1.72%)
Jan 11, 2017 633.16 636.63 624.09 631.79 55,946 -1.37(-0.22%)
Jan 10, 2017 635.72 638.51 626.50 633.16 56,829 -2.28(-0.36%)
Jan 09, 2017 649.08 649.98 633.97 635.44 64,397 -6.53(-1.02%)
Jan 06, 2017 649.75 650.97 640.00 641.97 71,572 -7.98(-1.23%)
Jan 05, 2017 655.00 655.00 647.60 649.95 54,832 -4.55(-0.70%)
Jan 04, 2017 663.63 663.63 650.00 654.50 36,841 -4.93(-0.75%)
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.