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

Fairfax Financial Holdings Limited (TSX: FFH )

1,534.31 +25.73 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2019 555.75 558.76 552.70 558.00 37,279 +1.50(+0.27%)
Oct 30, 2019 552.01 559.63 552.01 556.50 43,805 +2.75(+0.50%)
Oct 29, 2019 548.16 556.75 548.16 553.75 41,470 +5.59(+1.02%)
Oct 28, 2019 555.38 555.58 546.35 548.16 39,439 -6.47(-1.17%)
Oct 25, 2019 557.78 561.09 552.31 554.63 46,476 -4.70(-0.84%)
Oct 24, 2019 551.99 559.93 547.43 559.33 30,570 +8.86(+1.61%)
Oct 23, 2019 548.71 552.94 546.30 550.47 36,870 +1.66(+0.30%)
Oct 22, 2019 550.01 554.86 547.60 548.81 33,764 +1.22(+0.22%)
Oct 21, 2019 548.27 552.00 547.59 547.59 27,086 -0.98(-0.18%)
Oct 18, 2019 544.99 550.66 542.70 548.57 47,993 +3.54(+0.65%)
Oct 17, 2019 552.19 554.11 543.74 545.03 77,242 -7.48(-1.35%)
Oct 16, 2019 560.78 562.86 551.71 552.51 53,870 -8.04(-1.43%)
Oct 15, 2019 561.79 562.15 557.77 560.55 30,316 +0.07(+0.01%)
Oct 11, 2019 560.48 560.48 560.48 0 +4.15(+0.75%)
Oct 10, 2019 558.00 564.00 555.68 556.33 19,905 -0.75(-0.13%)
Oct 09, 2019 563.29 564.16 555.01 557.08 50,344 -5.26(-0.94%)
Oct 08, 2019 568.00 568.21 560.92 562.34 59,009 -8.26(-1.45%)
Oct 07, 2019 571.94 574.87 567.77 570.60 34,173 -1.41(-0.25%)
Oct 04, 2019 574.99 577.61 571.22 572.01 32,244 -0.95(-0.17%)
Oct 03, 2019 564.90 573.55 563.00 572.96 27,805 +7.70(+1.36%)
Oct 02, 2019 569.19 569.60 559.84 565.26 27,669 -5.74(-1.01%)
Oct 01, 2019 583.76 584.71 570.20 571.00 44,134 -13.00(-2.23%)
Sep 30, 2019 584.00 584.49 580.00 584.00 50,805 +1.20(+0.21%)
Sep 27, 2019 585.98 589.23 581.02 582.80 34,747 -3.61(-0.62%)
Sep 26, 2019 589.24 589.48 577.01 586.41 48,688 +8.33(+1.44%)
Sep 25, 2019 576.01 584.46 575.86 578.08 31,449 +1.06(+0.18%)
Sep 24, 2019 584.01 589.91 576.10 577.02 100,067 -7.98(-1.36%)
Sep 23, 2019 585.00 586.27 579.58 585.00 22,637 -0.44(-0.08%)
Sep 20, 2019 589.01 594.98 584.64 585.44 72,320 -5.98(-1.01%)
Sep 19, 2019 588.03 592.85 587.35 591.42 28,385 +3.39(+0.58%)
Sep 18, 2019 585.99 588.91 584.97 588.03 18,513 -0.49(-0.08%)
Sep 17, 2019 587.51 589.00 584.00 588.52 24,863 +1.03(+0.18%)
Sep 16, 2019 594.43 595.73 586.74 587.49 36,642 -7.14(-1.20%)
Sep 13, 2019 595.50 600.19 590.46 594.63 20,983 -0.18(-0.03%)
Sep 12, 2019 601.00 601.00 593.51 594.81 34,911 -2.48(-0.42%)
Sep 11, 2019 591.07 600.00 588.76 597.29 52,866 +4.87(+0.82%)
Sep 10, 2019 593.76 593.76 588.47 592.42 25,323 -0.11(-0.02%)
Sep 09, 2019 587.16 594.59 587.16 592.53 17,223 +3.51(+0.60%)
Sep 06, 2019 591.61 597.00 588.02 589.02 25,845 -2.87(-0.48%)
Sep 05, 2019 591.75 599.40 587.50 591.89 45,513 +3.23(+0.55%)
Sep 04, 2019 580.30 592.00 580.30 588.66 30,688 +9.22(+1.59%)
Sep 03, 2019 588.93 592.00 578.53 579.44 46,904 -13.81(-2.33%)
Aug 30, 2019 593.25 593.25 593.25 0 -1.17(-0.20%)
Aug 29, 2019 589.26 597.00 588.66 594.42 53,016 +4.47(+0.76%)
Aug 28, 2019 579.03 590.38 579.03 589.95 40,029 +9.28(+1.60%)
Aug 27, 2019 582.54 588.76 578.22 580.67 58,590 -0.42(-0.07%)
Aug 26, 2019 590.99 590.99 575.00 581.09 46,360 -0.85(-0.15%)
Aug 23, 2019 587.00 594.18 580.65 581.94 44,239 -4.74(-0.81%)
Aug 22, 2019 585.06 587.76 583.00 586.68 20,622 +1.16(+0.20%)
Aug 21, 2019 585.65 588.24 582.22 585.52 37,526 +0.72(+0.12%)
Aug 20, 2019 584.20 590.60 581.98 584.80 34,742 -0.38(-0.06%)
Aug 19, 2019 586.02 591.74 583.76 585.18 32,733 +0.18(+0.03%)
Aug 16, 2019 581.61 590.23 581.61 585.00 24,096 +4.59(+0.79%)
Aug 15, 2019 585.00 588.58 579.69 580.41 32,364 -3.59(-0.61%)
Aug 14, 2019 601.00 601.00 581.00 584.00 61,197 -18.75(-3.11%)
Aug 13, 2019 598.02 605.46 598.01 602.75 22,980 +2.25(+0.37%)
Aug 12, 2019 605.65 607.36 597.97 600.50 86,695 -5.31(-0.88%)
Aug 09, 2019 609.14 612.00 602.95 605.81 27,576 -2.19(-0.36%)
Aug 08, 2019 602.28 610.19 601.64 608.00 37,406 +5.72(+0.95%)
Aug 07, 2019 603.61 606.44 599.05 602.28 22,323 +3.05(+0.51%)
Aug 06, 2019 614.99 615.76 594.50 599.23 48,702 -13.80(-2.25%)
Aug 02, 2019 613.03 613.03 613.03 0 +4.80(+0.79%)
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.