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

Fairfax Financial Holdings Limited (TSX: FFH )

1,551.15 -5.31 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2023 1247 1257 1229 1247 102,319 +17.92(+1.46%)
Nov 29, 2023 1227 1237 1225 1229 37,315 -4.59(-0.37%)
Nov 28, 2023 1234 1257 1222 1234 51,192 -5.35(-0.43%)
Nov 27, 2023 1240 1245 1227 1239 40,057 +2.41(+0.19%)
Nov 24, 2023 1249 1261 1232 1237 25,903 -12.62(-1.01%)
Nov 23, 2023 1241 1259 1241 1250 6,079 +11.77(+0.95%)
Nov 22, 2023 1226 1241 1226 1238 27,945 +11.44(+0.93%)
Nov 21, 2023 1223 1235 1223 1226 22,048 +3.22(+0.26%)
Nov 20, 2023 1205 1228 1205 1223 28,614 +24.51(+2.04%)
Nov 17, 2023 1216 1226 1197 1199 23,950 -22.34(-1.83%)
Nov 16, 2023 1228 1233 1210 1221 29,596 -7.97(-0.65%)
Nov 15, 2023 1261 1261 1180 1229 57,225 -16.94(-1.36%)
Nov 14, 2023 1245 1260 1235 1246 300,922 +6.31(+0.51%)
Nov 13, 2023 1240 1252 1235 1240 26,882 -3.27(-0.26%)
Nov 10, 2023 1231 1255 1231 1243 20,232 +7.77(+0.63%)
Nov 09, 2023 1252 1256 1226 1235 30,182 -12.59(-1.01%)
Nov 08, 2023 1210 1250 1210 1248 58,126 +22.36(+1.82%)
Nov 07, 2023 1240 1258 1208 1225 43,673 -28.09(-2.24%)
Nov 06, 2023 1215 1271 1215 1253 81,006 +29.84(+2.44%)
Nov 03, 2023 1190 1248 1185 1223 75,520 +67.70(+5.86%)
Nov 02, 2023 1161 1196 1153 1156 69,590 -4.91(-0.42%)
Nov 01, 2023 1154 1165 1139 1161 55,145 +6.66(+0.58%)
Oct 31, 2023 1138 1175 1138 1154 85,019 +7.43(+0.65%)
Oct 30, 2023 1116 1152 1116 1147 31,903 +25.54(+2.28%)
Oct 27, 2023 1145 1145 1120 1121 27,505 -27.94(-2.43%)
Oct 26, 2023 1115 1150 1115 1149 31,319 +26.07(+2.32%)
Oct 25, 2023 1087 1129 1087 1123 38,945 +28.33(+2.59%)
Oct 24, 2023 1080 1100 1080 1095 32,138 +9.87(+0.91%)
Oct 23, 2023 1082 1094 1082 1085 17,900 +0.63(+0.06%)
Oct 20, 2023 1112 1115 1070 1084 41,545 -24.80(-2.24%)
Oct 19, 2023 1118 1121 1101 1109 29,184 -12.01(-1.07%)
Oct 18, 2023 1134 1135 1121 1121 27,277 -10.80(-0.95%)
Oct 17, 2023 1120 1145 1120 1132 26,388 +3.19(+0.28%)
Oct 16, 2023 1133 1141 1126 1129 19,620 -4.48(-0.40%)
Oct 13, 2023 1146 1150 1131 1133 10,318 -7.55(-0.66%)
Oct 12, 2023 1140 1150 1136 1141 18,627 +1.03(+0.09%)
Oct 11, 2023 1125 1148 1125 1140 31,818 +12.50(+1.11%)
Oct 10, 2023 1167 1176 1127 1127 33,243 -39.26(-3.37%)
Oct 06, 2023 1166 0 +4.85(+0.42%)
Oct 05, 2023 1153 1168 1148 1161 23,435 +4.38(+0.38%)
Oct 04, 2023 1140 1162 1131 1157 30,493 +16.53(+1.45%)
Oct 03, 2023 1139 1155 1132 1141 46,066 -0.46(-0.04%)
Oct 02, 2023 1111 1144 1111 1141 32,652 +32.21(+2.91%)
Sep 29, 2023 1138 1138 1104 1109 34,381 -24.74(-2.18%)
Sep 28, 2023 1113 1134 1113 1134 24,885 +17.05(+1.53%)
Sep 27, 2023 1139 1140 1114 1116 30,361 -22.96(-2.02%)
Sep 26, 2023 1139 1145 1134 1139 17,029 +0.81(+0.07%)
Sep 25, 2023 1159 1150 1135 1139 27,077 -20.55(-1.77%)
Sep 22, 2023 1147 1160 1147 1159 23,588 +11.81(+1.03%)
Sep 21, 2023 1148 1156 1141 1147 26,218 -4.15(-0.36%)
Sep 20, 2023 1153 1160 1147 1152 18,053 +6.02(+0.53%)
Sep 19, 2023 1146 1152 1140 1145 23,048 +4.48(+0.39%)
Sep 18, 2023 1140 1150 1139 1141 12,449 -6.20(-0.54%)
Sep 15, 2023 1131 1148 1131 1147 63,362 +11.58(+1.02%)
Sep 14, 2023 1130 1142 1128 1136 23,907 +5.88(+0.52%)
Sep 13, 2023 1124 1139 1124 1130 34,686 +0.71(+0.06%)
Sep 12, 2023 1120 1136 1120 1129 18,988 +9.03(+0.81%)
Sep 11, 2023 1108 1127 1108 1120 14,743 +5.83(+0.52%)
Sep 08, 2023 1124 1124 1112 1114 14,564 -7.47(-0.67%)
Sep 07, 2023 1121 1135 1119 1122 26,748 +5.31(+0.48%)
Sep 06, 2023 1116 1131 1116 1116 19,210 -2.31(-0.21%)
Sep 05, 2023 1125 1126 1110 1119 20,553 -6.38(-0.57%)
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.