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

Fairfax Financial Holdings Limited (TSX: FFH )

1,542.71 +18.73 (+1.23%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 3, 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 (%)
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%)
Apr 01, 2019 621.65 623.74 609.00 613.34 47,479 -5.66(-0.91%)
Mar 29, 2019 599.14 621.85 599.14 619.00 81,325 +15.42(+2.55%)
Mar 28, 2019 595.70 604.37 593.32 603.58 28,333 +8.58(+1.44%)
Mar 27, 2019 597.53 600.29 589.82 595.00 53,471 -1.77(-0.30%)
Mar 26, 2019 596.09 601.28 596.09 596.77 32,212 -2.33(-0.39%)
Mar 25, 2019 597.05 603.05 595.71 599.10 50,511 +2.85(+0.48%)
Mar 22, 2019 598.98 605.99 595.76 596.25 83,865 -4.67(-0.78%)
Mar 21, 2019 594.01 603.98 594.01 600.92 26,210 +4.80(+0.81%)
Mar 20, 2019 600.04 605.29 593.27 596.12 59,074 -3.88(-0.65%)
Mar 19, 2019 614.74 616.76 598.68 600.00 51,069 -7.44(-1.22%)
Mar 18, 2019 612.45 612.45 607.14 607.44 30,239 -1.60(-0.26%)
Mar 15, 2019 617.38 617.38 606.68 609.04 87,931 -8.97(-1.45%)
Mar 14, 2019 621.22 625.92 618.01 618.01 30,153 -4.05(-0.65%)
Mar 13, 2019 638.75 641.09 617.00 622.06 69,983 -18.25(-2.85%)
Mar 12, 2019 638.84 640.46 633.55 640.31 30,864 +1.47(+0.23%)
Mar 11, 2019 635.18 639.73 634.00 638.84 24,270 +0.60(+0.09%)
Mar 08, 2019 641.34 642.19 636.41 638.24 24,616 +2.69(+0.42%)
Mar 07, 2019 637.53 645.50 634.21 635.55 31,590 -9.09(-1.41%)
Mar 06, 2019 633.24 647.54 631.50 644.64 53,021 +12.51(+1.98%)
Mar 05, 2019 639.87 643.03 630.10 632.13 43,482 -7.88(-1.23%)
Mar 04, 2019 651.39 654.01 637.45 640.01 36,859 -6.44(-1.00%)
Mar 01, 2019 653.91 655.00 645.02 646.45 30,569 -5.08(-0.78%)
Feb 28, 2019 654.36 657.59 650.15 651.53 42,637 -3.05(-0.47%)
Feb 27, 2019 647.01 658.11 647.01 654.58 16,427 -3.64(-0.55%)
Feb 26, 2019 660.65 664.43 654.10 658.22 30,575 -2.67(-0.40%)
Feb 25, 2019 660.01 666.73 653.21 660.89 34,369 +2.61(+0.40%)
Feb 22, 2019 655.01 665.31 654.81 658.28 25,390 +4.36(+0.67%)
Feb 21, 2019 663.70 664.15 649.24 653.92 30,410 -11.24(-1.69%)
Feb 20, 2019 641.76 667.23 640.35 665.16 50,015 +23.82(+3.71%)
Feb 19, 2019 651.74 661.62 637.00 641.34 101,134 -9.80(-1.51%)
Feb 15, 2019 651.14 651.14 651.14 0 +27.76(+4.45%)
Feb 14, 2019 635.00 643.22 623.38 623.38 97,127 -17.00(-2.65%)
Feb 13, 2019 648.25 648.38 637.01 640.38 31,494 -5.65(-0.87%)
Feb 12, 2019 636.73 646.03 636.00 646.03 107,307 +9.09(+1.43%)
Feb 11, 2019 641.51 642.00 630.24 636.94 47,026 -3.99(-0.62%)
Feb 08, 2019 643.62 645.99 636.96 640.93 94,179 -4.28(-0.66%)
Feb 07, 2019 642.78 648.00 639.50 645.21 99,795 -2.80(-0.43%)
Feb 06, 2019 637.09 649.90 637.09 648.01 57,059 +3.53(+0.55%)
Feb 05, 2019 627.76 645.84 625.91 644.48 53,556 +20.33(+3.26%)
Feb 04, 2019 621.67 626.37 617.66 624.15 51,334 +9.52(+1.55%)
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.