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

Fairfax Financial Holdings Limited (TSX: FFH )

1,562.45 +10.22 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2020 399.99 408.00 377.42 377.42 178,649 -24.87(-6.18%)
Apr 29, 2020 405.01 406.34 394.50 402.29 116,313 +7.99(+2.03%)
Apr 28, 2020 434.13 435.19 394.03 394.30 133,710 -29.77(-7.02%)
Apr 27, 2020 390.45 429.02 386.58 424.07 91,553 +37.52(+9.71%)
Apr 24, 2020 397.56 401.62 383.18 386.55 133,725 -7.97(-2.02%)
Apr 23, 2020 396.50 400.00 387.76 394.52 76,900 +2.25(+0.57%)
Apr 22, 2020 397.11 398.93 391.00 392.27 75,584 -0.83(-0.21%)
Apr 21, 2020 401.09 401.64 387.15 393.10 94,384 -14.87(-3.64%)
Apr 20, 2020 423.15 425.02 404.53 407.97 79,315 -14.19(-3.36%)
Apr 17, 2020 394.52 423.00 391.21 422.16 98,360 +37.06(+9.62%)
Apr 16, 2020 395.01 399.30 383.58 385.10 90,481 -9.59(-2.43%)
Apr 15, 2020 399.58 406.10 392.85 394.69 75,317 -13.02(-3.19%)
Apr 14, 2020 409.03 418.41 399.50 407.71 97,663 +2.93(+0.72%)
Apr 13, 2020 402.00 409.03 399.88 404.78 51,085 +3.12(+0.78%)
Apr 09, 2020 401.66 401.66 401.66 0 +0.38(+0.09%)
Apr 08, 2020 395.67 405.27 394.00 401.28 64,073 +5.84(+1.48%)
Apr 07, 2020 397.42 404.40 394.39 395.44 135,353 +6.70(+1.72%)
Apr 06, 2020 398.87 404.00 383.00 388.74 83,445 +9.24(+2.43%)
Apr 03, 2020 405.17 411.29 376.67 379.50 112,103 -26.81(-6.60%)
Apr 02, 2020 397.33 411.67 395.01 406.31 111,818 +6.67(+1.67%)
Apr 01, 2020 407.82 411.73 390.77 399.64 95,041 -31.79(-7.37%)
Mar 31, 2020 408.39 431.84 408.39 431.43 96,865 +21.86(+5.34%)
Mar 30, 2020 418.50 426.82 399.01 409.57 91,444 -7.77(-1.86%)
Mar 27, 2020 416.16 427.57 399.33 417.34 70,639 -18.22(-4.18%)
Mar 26, 2020 405.01 441.68 405.00 435.56 89,665 +30.66(+7.57%)
Mar 25, 2020 419.92 443.16 402.52 404.90 114,069 -12.33(-2.96%)
Mar 24, 2020 418.01 430.09 393.12 417.23 171,124 +12.39(+3.06%)
Mar 23, 2020 407.19 424.88 386.19 404.84 138,402 -9.16(-2.21%)
Mar 20, 2020 430.44 438.19 400.10 414.00 144,233 -8.82(-2.09%)
Mar 19, 2020 429.90 443.38 406.02 422.82 76,495 -7.18(-1.67%)
Mar 18, 2020 447.63 472.00 332.82 430.00 151,014 -30.00(-6.52%)
Mar 17, 2020 484.40 498.43 456.09 460.00 144,828 -19.59(-4.08%)
Mar 16, 2020 475.90 493.11 467.70 479.59 158,129 -44.53(-8.50%)
Mar 13, 2020 482.81 524.12 470.41 524.12 141,989 +66.03(+14.41%)
Mar 12, 2020 489.45 493.86 450.00 458.09 178,832 -57.15(-11.09%)
Mar 11, 2020 508.04 524.00 507.93 515.24 135,681 -4.90(-0.94%)
Mar 10, 2020 524.93 527.12 508.51 520.14 157,616 +18.12(+3.61%)
Mar 09, 2020 521.12 524.70 499.31 502.02 113,625 -42.66(-7.83%)
Mar 06, 2020 548.99 551.48 538.97 544.68 94,315 -11.63(-2.09%)
Mar 05, 2020 560.75 565.22 553.36 556.31 83,427 -12.87(-2.26%)
Mar 04, 2020 566.29 577.48 560.42 569.18 91,430 +10.12(+1.81%)
Mar 03, 2020 583.43 586.75 555.43 559.06 114,916 -15.63(-2.72%)
Mar 02, 2020 578.05 578.05 564.02 574.69 105,927 -3.52(-0.61%)
Feb 28, 2020 587.03 591.87 564.26 578.21 130,166 -21.43(-3.57%)
Feb 27, 2020 610.66 610.66 595.98 599.64 27,938 -20.64(-3.33%)
Feb 26, 2020 622.02 623.53 609.98 620.28 84,254 -3.51(-0.56%)
Feb 25, 2020 623.79 624.77 617.11 623.79 92,570 +0.04(+0.01%)
Feb 24, 2020 619.00 627.84 618.39 623.75 44,220 -5.31(-0.84%)
Feb 21, 2020 631.85 637.11 627.97 629.06 34,438 -3.61(-0.57%)
Feb 20, 2020 628.00 634.78 627.86 632.67 55,849 +5.74(+0.92%)
Feb 19, 2020 625.27 629.91 622.01 626.93 45,507 +2.08(+0.33%)
Feb 18, 2020 626.06 636.94 621.34 624.85 64,688 -4.08(-0.65%)
Feb 14, 2020 628.93 628.93 628.93 0 +19.32(+3.17%)
Feb 13, 2020 615.29 616.17 606.42 609.61 131,361 -8.17(-1.32%)
Feb 12, 2020 620.30 620.40 613.40 617.78 60,404 -1.24(-0.20%)
Feb 11, 2020 615.78 621.18 614.99 619.02 22,407 +3.32(+0.54%)
Feb 10, 2020 612.87 616.00 610.46 615.70 127,175 +0.86(+0.14%)
Feb 07, 2020 620.16 623.84 614.19 614.84 39,126 -8.17(-1.31%)
Feb 06, 2020 616.31 623.88 615.21 623.01 45,283 +7.69(+1.25%)
Feb 05, 2020 613.00 621.03 612.91 615.32 70,544 +3.28(+0.54%)
Feb 04, 2020 607.76 614.18 600.01 612.04 82,251 +8.72(+1.45%)
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.