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

Fairfax Financial Holdings Limited (TSX: FFH )

1,561.81 +5.47 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 28, 2019 642.76 642.76 642.76 0 -9.65(-1.48%)
Jun 27, 2019 655.42 657.63 648.79 652.41 28,057 -4.03(-0.61%)
Jun 26, 2019 648.06 657.92 645.96 656.44 103,677 +8.80(+1.36%)
Jun 25, 2019 653.00 655.00 645.63 647.64 53,466 -2.48(-0.38%)
Jun 24, 2019 650.00 657.47 647.31 650.12 44,888 -4.88(-0.75%)
Jun 21, 2019 655.40 655.85 651.00 655.00 75,277 -0.96(-0.15%)
Jun 20, 2019 650.00 658.21 647.85 655.96 40,680 +8.53(+1.32%)
Jun 19, 2019 641.98 662.29 640.00 647.43 50,127 +5.43(+0.85%)
Jun 18, 2019 640.21 644.00 636.00 642.00 30,166 +3.11(+0.49%)
Jun 17, 2019 632.83 641.62 632.83 638.89 34,547 +5.56(+0.88%)
Jun 14, 2019 640.22 644.99 631.25 633.33 50,089 -7.99(-1.25%)
Jun 13, 2019 635.65 641.83 635.65 641.32 23,141 +7.01(+1.11%)
Jun 12, 2019 635.08 637.31 631.00 634.31 20,022 -1.69(-0.27%)
Jun 11, 2019 628.03 638.00 628.03 636.00 17,841 +7.01(+1.11%)
Jun 10, 2019 630.84 633.00 626.41 628.99 20,622 -4.38(-0.69%)
Jun 07, 2019 632.23 636.38 629.78 633.37 27,570 -0.13(-0.02%)
Jun 06, 2019 628.38 634.55 619.17 633.50 32,238 +8.00(+1.28%)
Jun 05, 2019 622.09 628.20 621.43 625.50 20,020 +1.64(+0.26%)
Jun 04, 2019 619.85 626.46 614.17 623.86 40,012 +4.76(+0.77%)
Jun 03, 2019 618.03 619.99 612.85 619.10 28,918 -0.90(-0.15%)
May 31, 2019 622.97 623.46 616.27 620.00 45,215 -1.00(-0.16%)
May 30, 2019 618.96 622.70 618.59 621.00 20,437 +2.32(+0.37%)
May 29, 2019 619.11 623.20 618.00 618.68 26,669 -1.32(-0.21%)
May 28, 2019 612.00 622.13 611.97 620.00 51,809 +6.29(+1.02%)
May 27, 2019 605.03 613.71 605.03 613.71 10,058 +6.57(+1.08%)
May 24, 2019 603.26 612.00 601.50 607.14 32,479 -1.17(-0.19%)
May 23, 2019 608.30 613.00 600.00 608.31 48,969 -7.59(-1.23%)
May 22, 2019 609.80 620.24 603.78 615.90 54,964 +4.45(+0.73%)
May 21, 2019 612.50 614.11 608.00 611.45 66,145 +0.24(+0.04%)
May 17, 2019 611.21 611.21 611.21 0 -3.86(-0.63%)
May 16, 2019 617.60 620.49 614.50 615.07 45,457 -2.36(-0.38%)
May 15, 2019 618.43 624.78 616.99 617.43 33,438 -3.84(-0.62%)
May 14, 2019 623.24 623.24 615.82 621.27 30,222 -1.28(-0.21%)
May 13, 2019 619.54 623.76 614.00 622.55 33,713 +5.66(+0.92%)
May 10, 2019 626.36 626.97 615.00 616.89 64,173 -9.50(-1.52%)
May 09, 2019 627.62 630.43 622.48 626.39 31,116 -1.01(-0.16%)
May 08, 2019 632.61 639.00 625.10 627.40 30,385 -5.25(-0.83%)
May 07, 2019 640.43 640.55 630.62 632.65 36,861 -7.90(-1.23%)
May 06, 2019 632.36 640.59 629.00 640.55 39,072 +3.55(+0.56%)
May 03, 2019 640.00 643.50 628.61 637.00 47,332 -7.50(-1.16%)
May 02, 2019 647.49 647.49 638.60 644.50 34,077 +0.50(+0.08%)
May 01, 2019 643.00 645.00 638.43 644.00 30,139 +5.12(+0.80%)
Apr 30, 2019 636.00 645.00 633.62 638.88 44,400 +2.10(+0.33%)
Apr 29, 2019 630.02 636.78 630.00 636.78 28,564 +4.00(+0.63%)
Apr 26, 2019 628.21 632.78 625.00 632.78 32,585 +6.10(+0.97%)
Apr 25, 2019 624.23 629.00 623.72 626.68 31,214 -0.59(-0.09%)
Apr 24, 2019 623.39 629.11 619.13 627.27 35,547 +7.25(+1.17%)
Apr 23, 2019 623.71 623.71 615.86 620.02 36,991 -0.09(-0.01%)
Apr 22, 2019 630.70 635.96 619.75 620.11 29,403 -10.93(-1.73%)
Apr 18, 2019 631.04 631.04 631.04 0 +0.07(+0.01%)
Apr 17, 2019 624.68 631.86 618.51 630.97 34,047 +10.97(+1.77%)
Apr 16, 2019 619.50 624.32 612.53 620.00 19,941 +1.05(+0.17%)
Apr 15, 2019 611.21 624.00 611.21 618.95 27,032 +6.94(+1.13%)
Apr 12, 2019 618.26 619.83 610.12 612.01 48,569 -4.99(-0.81%)
Apr 11, 2019 617.01 620.44 613.95 617.00 24,216 -2.14(-0.35%)
Apr 10, 2019 609.49 620.00 609.49 619.14 84,062 +13.41(+2.21%)
Apr 09, 2019 609.96 612.98 603.78 605.73 38,402 -4.23(-0.69%)
Apr 08, 2019 604.15 615.50 604.15 609.96 25,825 -1.73(-0.28%)
Apr 05, 2019 604.81 611.69 602.56 611.69 20,689 +8.20(+1.36%)
Apr 04, 2019 617.04 617.04 603.49 603.49 49,513 -11.51(-1.87%)
Apr 03, 2019 613.78 620.36 609.48 615.00 56,016 +0.11(+0.02%)
Apr 02, 2019 615.91 620.26 613.14 614.89 32,672 +1.55(+0.25%)
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.