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, 2022 676.97 685.98 675.00 682.03 119,900 +9.53(+1.42%)
Mar 30, 2022 667.44 672.54 664.02 672.50 46,288 +4.05(+0.61%)
Mar 29, 2022 657.60 669.46 657.60 668.45 58,957 +9.95(+1.51%)
Mar 28, 2022 647.10 659.17 645.97 658.50 41,872 +7.52(+1.16%)
Mar 25, 2022 638.15 650.98 638.00 650.98 54,912 +14.55(+2.29%)
Mar 24, 2022 621.72 637.65 621.72 636.43 66,757 +16.24(+2.62%)
Mar 23, 2022 614.35 622.60 607.91 620.19 51,340 +4.24(+0.69%)
Mar 22, 2022 598.16 620.07 598.16 615.95 34,893 +11.96(+1.98%)
Mar 21, 2022 605.68 607.82 601.58 603.99 27,636 -1.01(-0.17%)
Mar 18, 2022 608.06 610.00 601.96 605.00 186,333 -9.62(-1.57%)
Mar 17, 2022 612.59 622.37 609.84 614.62 35,751 +1.74(+0.28%)
Mar 16, 2022 600.17 612.88 600.14 612.88 39,488 +15.06(+2.52%)
Mar 15, 2022 593.61 605.00 591.00 597.82 51,083 +6.68(+1.13%)
Mar 14, 2022 596.83 608.16 591.14 591.14 61,255 -1.47(-0.25%)
Mar 11, 2022 587.00 598.19 587.00 592.61 39,988 +3.33(+0.57%)
Mar 10, 2022 583.28 592.71 578.79 589.28 57,081 -1.59(-0.27%)
Mar 09, 2022 580.00 596.00 579.86 590.87 42,261 +7.01(+1.20%)
Mar 08, 2022 572.36 592.48 569.62 583.86 77,995 +7.23(+1.25%)
Mar 07, 2022 587.10 590.00 571.23 576.63 115,692 -12.95(-2.20%)
Mar 04, 2022 593.60 597.34 585.21 589.58 64,558 -8.16(-1.37%)
Mar 03, 2022 600.16 607.03 596.63 597.74 21,965 -2.26(-0.38%)
Mar 02, 2022 597.03 601.80 589.47 600.00 44,732 +2.98(+0.50%)
Mar 01, 2022 610.00 613.22 591.49 597.02 64,885 -17.43(-2.84%)
Feb 28, 2022 613.33 618.01 606.84 614.45 81,890 -7.35(-1.18%)
Feb 25, 2022 612.79 625.40 610.39 621.80 64,477 +6.75(+1.10%)
Feb 24, 2022 601.23 622.76 601.14 615.05 90,441 -17.72(-2.80%)
Feb 23, 2022 639.05 642.87 630.00 632.77 55,014 -8.22(-1.28%)
Feb 22, 2022 640.01 646.17 632.35 640.99 47,442 -4.68(-0.72%)
Feb 18, 2022 645.67 0 -2.65(-0.41%)
Feb 17, 2022 655.00 662.63 641.97 648.32 50,431 -6.67(-1.02%)
Feb 16, 2022 650.97 658.01 647.78 654.99 22,873 +3.47(+0.53%)
Feb 15, 2022 652.14 655.49 648.73 651.52 28,331 +2.77(+0.43%)
Feb 14, 2022 659.12 662.96 646.99 648.75 80,859 -10.31(-1.56%)
Feb 11, 2022 700.00 700.00 652.95 659.06 70,271 +6.85(+1.05%)
Feb 10, 2022 645.00 660.39 645.00 652.21 88,787 +2.86(+0.44%)
Feb 09, 2022 644.95 655.57 643.40 649.35 109,409 +8.62(+1.35%)
Feb 08, 2022 631.36 642.20 628.00 640.73 47,727 +13.50(+2.15%)
Feb 07, 2022 629.86 632.00 626.12 627.23 86,451 -3.55(-0.56%)
Feb 04, 2022 624.49 634.88 624.49 630.78 37,040 +2.60(+0.41%)
Feb 03, 2022 624.48 630.98 628.18 89,791 +4.57(+0.73%)
Feb 02, 2022 620.00 627.39 617.00 623.61 100,223 +3.61(+0.58%)
Feb 01, 2022 614.98 623.58 611.02 620.00 87,470 +6.20(+1.01%)
Jan 31, 2022 607.23 616.47 607.23 613.80 96,541 +3.88(+0.64%)
Jan 28, 2022 610.00 618.08 607.21 609.92 124,183 +9.97(+1.66%)
Jan 27, 2022 619.08 620.00 596.51 599.95 301,212 +0.82(+0.14%)
Jan 26, 2022 602.00 606.12 596.99 599.13 81,719 +1.14(+0.19%)
Jan 25, 2022 599.66 602.65 588.05 597.99 239,181 -2.96(-0.49%)
Jan 24, 2022 594.97 602.49 585.36 600.95 73,808 -0.26(-0.04%)
Jan 21, 2022 609.79 614.21 597.66 601.21 466,376 -15.73(-2.55%)
Jan 20, 2022 623.00 623.00 616.06 616.94 168,328 -6.02(-0.97%)
Jan 19, 2022 618.00 624.10 613.88 622.96 222,161 -7.80(-1.24%)
Jan 18, 2022 649.50 649.50 621.32 630.76 295,196 -14.70(-2.28%)
Jan 17, 2022 637.59 646.75 637.59 645.46 216,645 +7.97(+1.25%)
Jan 14, 2022 636.14 641.73 631.82 637.49 509,321 -1.64(-0.26%)
Jan 13, 2022 639.95 646.92 637.96 639.13 198,853 +2.11(+0.33%)
Jan 12, 2022 636.30 639.27 630.21 637.02 253,309 +4.00(+0.63%)
Jan 11, 2022 630.89 635.70 622.30 633.02 137,160 +1.94(+0.31%)
Jan 10, 2022 632.12 634.09 628.29 631.08 157,593 -1.04(-0.16%)
Jan 07, 2022 634.12 638.00 629.81 632.12 82,703 +1.38(+0.22%)
Jan 06, 2022 623.58 637.47 623.58 630.74 68,462 +7.87(+1.26%)
Jan 05, 2022 623.22 635.18 622.00 622.87 151,934 -0.34(-0.05%)
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.