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 (%)
Jul 31, 2023 1056 1064 1047 1052 34,705 -4.57(-0.43%)
Jul 28, 2023 1050 1058 1041 1057 19,336 +11.07(+1.06%)
Jul 27, 2023 1029 1049 1028 1046 20,019 +18.90(+1.84%)
Jul 26, 2023 1018 1039 1018 1027 31,612 +3.37(+0.33%)
Jul 25, 2023 1008 1028 1006 1023 46,900 +10.80(+1.07%)
Jul 24, 2023 1014 1022 1009 1012 22,247 -4.62(-0.45%)
Jul 21, 2023 994.03 1019 994.03 1017 35,126 +14.22(+1.42%)
Jul 20, 2023 990.10 1003 988.14 1003 26,683 +9.87(+0.99%)
Jul 19, 2023 986.04 997.99 984.17 993.00 33,281 +11.15(+1.14%)
Jul 18, 2023 979.08 989.21 976.43 981.85 21,076 +8.98(+0.92%)
Jul 17, 2023 955.87 976.76 955.87 972.87 17,352 +17.17(+1.80%)
Jul 14, 2023 939.05 965.00 939.05 955.70 25,579 +6.22(+0.66%)
Jul 13, 2023 970.52 970.52 947.36 949.48 26,811 -17.31(-1.79%)
Jul 12, 2023 977.90 977.90 965.45 966.79 25,629 -1.19(-0.12%)
Jul 11, 2023 970.00 970.00 953.64 967.98 31,332 +9.25(+0.96%)
Jul 10, 2023 966.19 968.23 955.07 958.73 25,964 -3.84(-0.40%)
Jul 07, 2023 962.00 962.98 950.44 962.57 46,549 -1.93(-0.20%)
Jul 06, 2023 977.76 993.62 963.97 964.50 36,690 -21.48(-2.18%)
Jul 05, 2023 991.91 993.00 982.67 985.98 18,732 -5.98(-0.60%)
Jul 04, 2023 992.00 997.04 982.25 991.96 6,371 -0.33(-0.03%)
Jun 30, 2023 992.29 0 +4.88(+0.49%)
Jun 29, 2023 998.38 998.53 983.16 987.41 25,166 -7.75(-0.78%)
Jun 28, 2023 997.45 1009 994.69 995.16 26,240 +3.04(+0.31%)
Jun 27, 2023 973.21 1000 973.21 992.12 29,957 +13.14(+1.34%)
Jun 26, 2023 970.00 981.53 967.26 978.98 17,209 +13.91(+1.44%)
Jun 23, 2023 975.00 978.56 959.79 965.07 32,371 -10.32(-1.06%)
Jun 22, 2023 979.43 981.56 973.42 975.39 26,154 -10.49(-1.06%)
Jun 21, 2023 966.81 989.62 966.81 985.88 33,471 +18.30(+1.89%)
Jun 20, 2023 972.11 981.90 965.36 967.58 21,673 -12.02(-1.23%)
Jun 19, 2023 975.02 981.07 974.01 979.60 8,231 +6.67(+0.69%)
Jun 16, 2023 991.50 1000 970.98 972.93 82,921 -16.87(-1.70%)
Jun 15, 2023 973.22 992.85 973.22 989.80 18,078 +8.99(+0.92%)
Jun 14, 2023 977.41 987.47 977.41 980.81 23,359 -0.79(-0.08%)
Jun 13, 2023 984.99 991.55 980.60 981.60 23,591 +0.32(+0.03%)
Jun 12, 2023 967.60 987.88 967.16 981.28 33,633 +2.75(+0.28%)
Jun 09, 2023 987.25 987.97 961.36 978.53 47,957 -12.13(-1.22%)
Jun 08, 2023 1011 1018 988.78 990.66 58,096 -30.61(-3.00%)
Jun 07, 2023 995.05 1021 993.58 1021 55,917 +31.00(+3.13%)
Jun 06, 2023 984.89 993.05 978.00 990.27 31,785 +5.37(+0.55%)
Jun 05, 2023 990.99 994.07 984.32 984.90 25,469 -1.60(-0.16%)
Jun 02, 2023 976.68 988.53 973.27 986.50 28,178 +17.33(+1.79%)
Jun 01, 2023 968.82 979.83 966.30 969.17 22,627 -5.21(-0.53%)
May 31, 2023 971.26 985.61 965.67 974.38 67,834 -3.37(-0.34%)
May 30, 2023 986.99 986.99 969.92 977.75 18,487 -9.95(-1.01%)
May 29, 2023 986.45 988.17 979.42 987.70 4,154 -4.72(-0.48%)
May 26, 2023 962.52 992.55 962.52 992.42 22,379 +29.92(+3.11%)
May 25, 2023 958.16 966.62 953.89 962.50 22,053 +5.68(+0.59%)
May 24, 2023 970.60 972.00 953.00 956.82 26,414 -16.61(-1.71%)
May 23, 2023 971.30 984.54 965.00 973.43 39,907 +3.97(+0.41%)
May 19, 2023 969.46 0 -1.93(-0.20%)
May 18, 2023 966.93 971.39 959.62 971.39 21,970 +6.61(+0.69%)
May 17, 2023 959.00 966.84 952.04 964.78 34,442 +12.71(+1.33%)
May 16, 2023 952.00 954.99 932.00 952.07 34,966 +0.07(+0.01%)
May 15, 2023 943.94 953.29 935.00 952.00 22,265 +17.30(+1.85%)
May 12, 2023 950.00 971.58 932.70 934.70 53,335 -2.81(-0.30%)
May 11, 2023 921.94 942.19 921.23 937.51 32,891 +11.71(+1.26%)
May 10, 2023 933.34 933.34 915.03 925.80 24,571 -0.43(-0.05%)
May 09, 2023 911.02 930.00 911.02 926.23 25,958 +10.33(+1.13%)
May 08, 2023 937.38 937.38 910.44 915.90 24,813 -13.52(-1.45%)
May 05, 2023 928.58 929.42 920.91 929.42 17,046 +3.15(+0.34%)
May 04, 2023 929.20 929.20 919.00 926.27 14,556 -8.07(-0.86%)
May 03, 2023 942.30 947.74 933.42 934.34 26,808 -6.48(-0.69%)
May 02, 2023 935.40 943.64 930.25 940.82 33,996 +3.61(+0.39%)
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.