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

Fairfax Financial Holdings Limited (TSX: FFH )

1,547.37 +1.26 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Feb 28, 2018 643.21 643.21 621.32 627.16 96,257 -15.84(-2.46%)
Feb 27, 2018 646.02 647.58 636.00 643.00 53,290 -4.01(-0.62%)
Feb 26, 2018 645.10 649.45 642.88 647.01 19,833 +3.01(+0.47%)
Feb 23, 2018 647.57 651.00 643.14 644.00 28,239 -0.20(-0.03%)
Feb 22, 2018 655.14 664.64 642.14 644.20 48,657 -10.90(-1.66%)
Feb 21, 2018 647.59 666.00 647.59 655.10 43,913 +9.67(+1.50%)
Feb 20, 2018 629.01 660.00 629.00 645.43 71,804 +16.43(+2.61%)
Feb 16, 2018 629.00 629.00 629.00 0 +0.00(+0.00%)
Feb 15, 2018 631.02 631.92 627.81 629.00 38,573 -0.93(-0.15%)
Feb 14, 2018 636.59 637.59 627.90 629.93 50,590 -5.71(-0.90%)
Feb 13, 2018 641.00 642.00 630.07 635.64 26,123 -6.04(-0.94%)
Feb 12, 2018 642.00 646.57 636.00 641.68 33,820 +8.63(+1.36%)
Feb 09, 2018 624.13 639.99 619.85 633.05 40,365 +6.65(+1.06%)
Feb 08, 2018 634.56 626.02 626.40 25,888 +0.38(+0.06%)
Feb 07, 2018 618.98 630.00 614.59 626.02 54,135 +9.39(+1.52%)
Feb 06, 2018 626.22 629.57 616.63 616.63 39,498 -14.87(-2.35%)
Feb 05, 2018 637.64 640.82 628.53 631.50 29,953 -8.25(-1.29%)
Feb 02, 2018 638.04 644.98 638.00 639.75 19,361 -1.56(-0.24%)
Feb 01, 2018 647.00 647.00 639.01 641.31 33,176 -5.69(-0.88%)
Jan 31, 2018 644.54 648.68 637.32 647.00 35,012 +1.00(+0.15%)
Jan 30, 2018 656.00 656.00 642.01 646.00 40,445 -12.30(-1.87%)
Jan 29, 2018 667.94 667.94 657.99 658.30 26,463 -10.36(-1.55%)
Jan 26, 2018 669.86 672.54 665.10 668.66 21,369 -4.02(-0.60%)
Jan 25, 2018 664.99 672.68 664.00 672.68 21,511 +10.38(+1.57%)
Jan 24, 2018 677.06 677.17 659.94 662.30 27,744 -15.95(-2.35%)
Jan 23, 2018 665.46 678.66 665.00 678.25 38,923 +15.73(+2.37%)
Jan 22, 2018 658.12 662.52 658.12 662.52 40,452 +3.38(+0.51%)
Jan 19, 2018 658.03 661.61 657.00 659.14 39,151 -0.40(-0.06%)
Jan 18, 2018 659.00 661.82 656.00 659.54 43,224 -0.64(-0.10%)
Jan 17, 2018 662.99 664.05 655.01 660.18 46,133 -7.50(-1.12%)
Jan 16, 2018 667.67 671.80 664.04 667.68 41,432 +1.01(+0.15%)
Jan 15, 2018 658.84 666.67 657.50 666.67 15,941 +9.74(+1.48%)
Jan 12, 2018 659.88 665.83 653.49 656.93 48,687 -3.79(-0.57%)
Jan 11, 2018 648.92 660.82 648.92 660.72 59,787 +9.72(+1.49%)
Jan 10, 2018 643.01 656.49 642.81 651.00 61,702 +8.75(+1.36%)
Jan 09, 2018 649.99 654.82 640.00 642.25 50,879 -5.51(-0.85%)
Jan 08, 2018 648.32 651.50 646.63 647.76 34,708 +0.40(+0.06%)
Jan 05, 2018 645.00 650.59 644.74 647.36 30,315 +2.97(+0.46%)
Jan 04, 2018 659.29 660.10 642.13 644.39 55,985 -13.81(-2.10%)
Jan 03, 2018 665.81 656.25 658.20 24,605 -7.79(-1.17%)
Jan 02, 2018 669.57 669.57 661.11 665.99 12,361 -3.35(-0.50%)
Dec 29, 2017 669.34 669.34 669.34 0 +0.37(+0.06%)
Dec 28, 2017 666.40 668.97 664.34 668.97 24,132 +4.81(+0.72%)
Dec 27, 2017 667.25 667.25 660.70 664.16 11,549 -1.84(-0.28%)
Dec 22, 2017 667.62 667.62 664.22 666.00 8,807 +0.13(+0.02%)
Dec 21, 2017 670.20 670.70 663.70 665.87 32,384 -3.61(-0.54%)
Dec 20, 2017 667.39 671.50 664.69 669.48 23,667 +4.48(+0.67%)
Dec 19, 2017 666.23 666.31 663.11 665.00 57,428 +1.51(+0.23%)
Dec 18, 2017 668.10 668.10 662.40 663.49 36,343 -3.51(-0.53%)
Dec 15, 2017 669.51 673.34 663.60 667.00 107,627 -2.51(-0.37%)
Dec 14, 2017 662.01 680.10 658.87 669.51 40,360 +5.78(+0.87%)
Dec 13, 2017 671.38 671.50 661.56 663.73 31,623 -4.83(-0.72%)
Dec 12, 2017 672.50 672.82 668.56 668.56 37,570 -1.10(-0.16%)
Dec 11, 2017 674.96 674.96 668.12 669.66 19,270 -3.39(-0.50%)
Dec 08, 2017 674.50 674.78 671.00 673.05 45,388 +1.69(+0.25%)
Dec 07, 2017 683.46 684.19 666.01 671.36 52,132 -9.14(-1.34%)
Dec 06, 2017 682.00 688.35 680.50 680.50 32,975 -4.00(-0.58%)
Dec 05, 2017 686.97 689.00 682.51 684.50 26,125 +0.32(+0.05%)
Dec 04, 2017 691.01 693.51 683.77 684.18 19,707 -3.82(-0.56%)
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.