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

Fairfax Financial Holdings Limited (TSX: FFH )

1,564.03 +14.03 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2020 408.39 431.84 408.39 431.43 96,865 +21.86(+5.34%)
Mar 30, 2020 418.50 426.82 399.01 409.57 91,444 -7.77(-1.86%)
Mar 27, 2020 416.16 427.57 399.33 417.34 70,639 -18.22(-4.18%)
Mar 26, 2020 405.01 441.68 405.00 435.56 89,665 +30.66(+7.57%)
Mar 25, 2020 419.92 443.16 402.52 404.90 114,069 -12.33(-2.96%)
Mar 24, 2020 418.01 430.09 393.12 417.23 171,124 +12.39(+3.06%)
Mar 23, 2020 407.19 424.88 386.19 404.84 138,402 -9.16(-2.21%)
Mar 20, 2020 430.44 438.19 400.10 414.00 144,233 -8.82(-2.09%)
Mar 19, 2020 429.90 443.38 406.02 422.82 76,495 -7.18(-1.67%)
Mar 18, 2020 447.63 472.00 332.82 430.00 151,014 -30.00(-6.52%)
Mar 17, 2020 484.40 498.43 456.09 460.00 144,828 -19.59(-4.08%)
Mar 16, 2020 475.90 493.11 467.70 479.59 158,129 -44.53(-8.50%)
Mar 13, 2020 482.81 524.12 470.41 524.12 141,989 +66.03(+14.41%)
Mar 12, 2020 489.45 493.86 450.00 458.09 178,832 -57.15(-11.09%)
Mar 11, 2020 508.04 524.00 507.93 515.24 135,681 -4.90(-0.94%)
Mar 10, 2020 524.93 527.12 508.51 520.14 157,616 +18.12(+3.61%)
Mar 09, 2020 521.12 524.70 499.31 502.02 113,625 -42.66(-7.83%)
Mar 06, 2020 548.99 551.48 538.97 544.68 94,315 -11.63(-2.09%)
Mar 05, 2020 560.75 565.22 553.36 556.31 83,427 -12.87(-2.26%)
Mar 04, 2020 566.29 577.48 560.42 569.18 91,430 +10.12(+1.81%)
Mar 03, 2020 583.43 586.75 555.43 559.06 114,916 -15.63(-2.72%)
Mar 02, 2020 578.05 578.05 564.02 574.69 105,927 -3.52(-0.61%)
Feb 28, 2020 587.03 591.87 564.26 578.21 130,166 -21.43(-3.57%)
Feb 27, 2020 610.66 610.66 595.98 599.64 27,938 -20.64(-3.33%)
Feb 26, 2020 622.02 623.53 609.98 620.28 84,254 -3.51(-0.56%)
Feb 25, 2020 623.79 624.77 617.11 623.79 92,570 +0.04(+0.01%)
Feb 24, 2020 619.00 627.84 618.39 623.75 44,220 -5.31(-0.84%)
Feb 21, 2020 631.85 637.11 627.97 629.06 34,438 -3.61(-0.57%)
Feb 20, 2020 628.00 634.78 627.86 632.67 55,849 +5.74(+0.92%)
Feb 19, 2020 625.27 629.91 622.01 626.93 45,507 +2.08(+0.33%)
Feb 18, 2020 626.06 636.94 621.34 624.85 64,688 -4.08(-0.65%)
Feb 14, 2020 628.93 628.93 628.93 0 +19.32(+3.17%)
Feb 13, 2020 615.29 616.17 606.42 609.61 131,361 -8.17(-1.32%)
Feb 12, 2020 620.30 620.40 613.40 617.78 60,404 -1.24(-0.20%)
Feb 11, 2020 615.78 621.18 614.99 619.02 22,407 +3.32(+0.54%)
Feb 10, 2020 612.87 616.00 610.46 615.70 127,175 +0.86(+0.14%)
Feb 07, 2020 620.16 623.84 614.19 614.84 39,126 -8.17(-1.31%)
Feb 06, 2020 616.31 623.88 615.21 623.01 45,283 +7.69(+1.25%)
Feb 05, 2020 613.00 621.03 612.91 615.32 70,544 +3.28(+0.54%)
Feb 04, 2020 607.76 614.18 600.01 612.04 82,251 +8.72(+1.45%)
Feb 03, 2020 592.17 606.43 592.17 603.32 70,658 +11.15(+1.88%)
Jan 31, 2020 588.34 593.43 583.00 592.17 41,960 +2.20(+0.37%)
Jan 30, 2020 589.67 593.94 586.13 589.97 51,943 -3.36(-0.57%)
Jan 29, 2020 595.56 598.26 592.03 593.33 30,438 -1.37(-0.23%)
Jan 28, 2020 591.48 598.04 589.73 594.70 30,206 +3.24(+0.55%)
Jan 27, 2020 592.59 593.92 589.25 591.46 33,364 -7.01(-1.17%)
Jan 24, 2020 599.14 603.62 594.05 598.47 51,181 -0.53(-0.09%)
Jan 23, 2020 603.44 603.44 592.00 599.00 53,396 -5.42(-0.90%)
Jan 22, 2020 602.69 608.29 600.65 604.42 51,118 -1.51(-0.25%)
Jan 21, 2020 610.44 612.35 604.33 605.93 37,286 -4.58(-0.75%)
Jan 20, 2020 609.67 613.49 608.56 610.51 98,027 -2.15(-0.35%)
Jan 17, 2020 608.67 614.97 607.08 612.66 73,085 +4.14(+0.68%)
Jan 16, 2020 609.60 609.60 602.67 608.52 38,715 -8.19(-1.33%)
Jan 15, 2020 613.61 618.77 612.77 616.71 68,482 +2.32(+0.38%)
Jan 14, 2020 610.80 616.62 610.80 614.39 54,838 +3.59(+0.59%)
Jan 13, 2020 609.16 612.10 606.53 610.80 186,118 +3.20(+0.53%)
Jan 10, 2020 610.89 611.90 607.23 607.60 33,922 -3.91(-0.64%)
Jan 09, 2020 609.26 611.51 606.52 611.51 77,791 +2.92(+0.48%)
Jan 08, 2020 614.99 615.06 606.59 608.59 92,400 -4.83(-0.79%)
Jan 07, 2020 613.16 616.90 612.71 613.42 44,507 -0.23(-0.04%)
Jan 06, 2020 612.54 615.73 611.89 613.65 52,294 -0.18(-0.03%)
Jan 03, 2020 614.82 618.54 611.51 613.83 39,963 -1.61(-0.26%)
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.