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

Fairfax Financial Holdings Limited (TSX: FFH )

1,550.89 +0.89 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 30, 2022 682.10 0 +12.67(+1.89%)
Jun 29, 2022 657.99 670.71 656.41 669.43 43,503 +10.78(+1.64%)
Jun 28, 2022 645.55 659.00 645.55 658.65 49,779 +13.20(+2.05%)
Jun 27, 2022 642.18 648.93 637.53 645.45 29,873 +8.68(+1.36%)
Jun 24, 2022 634.73 642.78 631.05 636.77 73,569 +12.55(+2.01%)
Jun 23, 2022 646.02 646.10 623.54 624.22 44,263 -24.45(-3.77%)
Jun 22, 2022 637.70 652.42 627.81 648.67 59,984 +3.30(+0.51%)
Jun 21, 2022 651.32 652.97 643.96 645.37 38,081 +1.84(+0.29%)
Jun 20, 2022 635.01 647.50 635.01 643.53 22,356 +9.93(+1.57%)
Jun 17, 2022 641.03 645.74 630.11 633.60 141,154 -9.62(-1.50%)
Jun 16, 2022 643.85 645.21 636.13 643.22 45,856 -11.75(-1.79%)
Jun 15, 2022 663.75 668.46 648.83 654.97 49,743 -4.24(-0.64%)
Jun 14, 2022 645.90 659.21 645.90 659.21 38,725 +13.39(+2.07%)
Jun 13, 2022 654.94 656.00 641.54 645.82 56,448 -20.11(-3.02%)
Jun 10, 2022 676.38 680.00 664.75 665.93 25,269 -19.00(-2.77%)
Jun 09, 2022 687.66 695.14 684.34 684.93 18,599 -4.57(-0.66%)
Jun 08, 2022 674.79 691.99 672.20 689.50 38,689 +9.56(+1.41%)
Jun 07, 2022 673.52 680.70 661.00 679.94 34,418 +2.94(+0.43%)
Jun 06, 2022 671.09 681.11 671.09 677.00 26,703 +6.60(+0.98%)
Jun 03, 2022 686.25 686.25 670.40 670.40 21,667 -18.50(-2.69%)
Jun 02, 2022 700.00 700.00 685.00 688.90 23,143 -10.63(-1.52%)
Jun 01, 2022 700.01 704.00 692.50 699.53 24,641 -2.44(-0.35%)
May 31, 2022 697.71 705.88 697.11 701.97 85,361 -2.03(-0.29%)
May 30, 2022 696.01 705.91 696.00 704.00 6,097 +8.00(+1.15%)
May 27, 2022 704.45 707.25 692.04 696.00 32,651 -6.14(-0.87%)
May 26, 2022 685.52 703.49 685.00 702.14 37,133 +15.00(+2.18%)
May 25, 2022 670.08 690.00 670.08 687.14 25,523 +11.79(+1.75%)
May 24, 2022 667.71 677.74 659.89 675.35 32,218 +1.75(+0.26%)
May 20, 2022 673.60 0 -16.83(-2.44%)
May 19, 2022 680.04 695.74 679.40 690.43 45,935 +2.11(+0.31%)
May 18, 2022 690.81 696.00 685.64 688.32 36,282 -8.06(-1.16%)
May 17, 2022 690.00 697.63 684.70 696.38 57,589 +11.98(+1.75%)
May 16, 2022 668.01 687.56 668.01 684.40 36,986 +11.04(+1.64%)
May 13, 2022 659.58 678.51 659.58 673.36 35,688 +13.86(+2.10%)
May 12, 2022 656.90 665.00 653.00 659.50 35,606 -7.94(-1.19%)
May 11, 2022 664.52 672.39 654.78 667.44 43,992 +2.97(+0.45%)
May 10, 2022 667.03 670.02 655.29 664.47 47,527 -3.32(-0.50%)
May 09, 2022 673.61 676.13 666.27 667.79 90,135 -7.98(-1.18%)
May 06, 2022 676.50 682.74 670.14 675.77 28,701 -1.53(-0.23%)
May 05, 2022 693.90 694.26 674.12 677.30 74,089 -21.23(-3.04%)
May 04, 2022 686.25 709.93 680.14 698.53 63,603 +15.07(+2.20%)
May 03, 2022 656.03 689.26 656.03 683.46 112,818 +22.36(+3.38%)
May 02, 2022 700.02 700.02 654.20 661.10 58,189 -44.77(-6.34%)
Apr 29, 2022 682.02 709.99 682.02 705.87 73,406 +7.91(+1.13%)
Apr 28, 2022 684.98 698.10 684.05 697.96 54,335 +13.04(+1.90%)
Apr 27, 2022 667.27 688.46 667.21 684.92 43,896 +14.55(+2.17%)
Apr 26, 2022 678.42 682.13 669.68 670.37 38,246 -10.65(-1.56%)
Apr 25, 2022 683.73 684.00 666.47 681.02 37,337 -6.33(-0.92%)
Apr 22, 2022 696.54 697.00 684.01 687.35 47,237 -12.14(-1.74%)
Apr 21, 2022 701.09 711.90 699.04 699.49 46,003 -0.95(-0.14%)
Apr 20, 2022 711.63 711.79 698.38 700.44 38,566 -11.05(-1.55%)
Apr 19, 2022 707.00 716.59 706.99 711.49 48,886 +4.49(+0.64%)
Apr 18, 2022 695.01 707.00 695.01 707.00 27,706 +8.68(+1.24%)
Apr 14, 2022 698.32 0 +2.01(+0.29%)
Apr 13, 2022 685.23 700.73 685.23 696.31 39,581 +10.92(+1.59%)
Apr 12, 2022 686.05 689.02 682.56 685.39 39,543 -0.32(-0.05%)
Apr 11, 2022 690.39 695.55 684.50 685.71 27,147 -3.47(-0.50%)
Apr 08, 2022 690.67 698.00 688.04 689.18 44,555 +3.76(+0.55%)
Apr 07, 2022 674.52 686.65 672.09 685.42 41,239 +7.65(+1.13%)
Apr 06, 2022 671.00 682.18 669.48 677.77 52,325 +2.60(+0.39%)
Apr 05, 2022 693.02 695.55 673.88 675.17 92,676 -17.90(-2.58%)
Apr 04, 2022 698.13 698.60 683.33 693.07 65,294 -3.57(-0.51%)
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.