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, 2021 566.32 567.22 560.00 561.58 51,023 -4.81(-0.85%)
Apr 29, 2021 563.06 568.75 563.00 566.39 28,567 +3.49(+0.62%)
Apr 28, 2021 569.80 569.80 561.01 562.90 15,646 -6.61(-1.16%)
Apr 27, 2021 575.03 577.50 568.42 569.51 29,963 -7.40(-1.28%)
Apr 26, 2021 572.39 577.50 568.03 576.91 31,580 +4.52(+0.79%)
Apr 23, 2021 567.07 573.96 565.00 572.39 22,130 +6.39(+1.13%)
Apr 22, 2021 562.38 570.00 559.23 566.00 43,166 +4.00(+0.71%)
Apr 21, 2021 560.00 567.05 558.73 562.00 46,113 +0.07(+0.01%)
Apr 20, 2021 566.05 569.05 560.24 561.93 44,469 -8.49(-1.49%)
Apr 19, 2021 572.82 580.00 568.90 570.42 40,303 -3.11(-0.54%)
Apr 16, 2021 575.88 580.00 571.26 573.53 40,257 -0.71(-0.12%)
Apr 15, 2021 569.13 579.99 569.13 574.24 42,725 +6.53(+1.15%)
Apr 14, 2021 570.58 573.89 566.04 567.71 36,970 -3.49(-0.61%)
Apr 13, 2021 571.11 580.00 569.05 571.20 34,233 -0.84(-0.15%)
Apr 12, 2021 570.42 576.40 568.65 572.04 43,664 +1.62(+0.28%)
Apr 09, 2021 567.00 575.00 564.52 570.42 54,376 +2.53(+0.45%)
Apr 08, 2021 561.51 567.89 559.00 567.89 45,369 +6.43(+1.15%)
Apr 07, 2021 559.90 566.00 556.70 561.46 27,669 +1.40(+0.25%)
Apr 06, 2021 552.22 562.35 552.22 560.06 47,139 +8.20(+1.49%)
Apr 05, 2021 554.81 557.50 548.56 551.86 35,848 -2.49(-0.45%)
Apr 01, 2021 554.35 554.35 554.35 0 +5.80(+1.06%)
Mar 31, 2021 552.05 560.59 546.65 548.55 49,559 -7.45(-1.34%)
Mar 30, 2021 543.01 558.89 543.01 556.00 32,319 +8.77(+1.60%)
Mar 29, 2021 538.49 556.59 535.01 547.23 49,572 +8.00(+1.48%)
Mar 26, 2021 539.40 547.00 536.15 539.23 38,032 +1.12(+0.21%)
Mar 25, 2021 534.00 540.89 528.88 538.11 52,466 +0.08(+0.01%)
Mar 24, 2021 532.07 541.39 531.05 538.03 45,732 +6.35(+1.19%)
Mar 23, 2021 522.45 536.99 521.96 531.68 56,546 +8.08(+1.54%)
Mar 22, 2021 523.40 527.00 515.65 523.60 134,406 +2.26(+0.43%)
Mar 19, 2021 526.00 532.85 517.72 521.34 292,893 -9.29(-1.75%)
Mar 18, 2021 520.27 535.00 520.27 530.63 236,260 +10.36(+1.99%)
Mar 17, 2021 520.75 525.00 517.98 520.27 33,000 -0.73(-0.14%)
Mar 16, 2021 524.33 526.48 515.00 521.00 33,154 -3.65(-0.70%)
Mar 15, 2021 533.75 533.75 510.11 524.65 54,165 -9.49(-1.78%)
Mar 12, 2021 533.22 535.51 526.75 534.14 26,400 +2.28(+0.43%)
Mar 11, 2021 535.96 537.29 525.00 531.86 58,775 +2.65(+0.50%)
Mar 10, 2021 527.88 538.99 526.47 529.21 49,954 +0.27(+0.05%)
Mar 09, 2021 527.60 535.00 527.60 528.94 37,409 +3.32(+0.63%)
Mar 08, 2021 514.87 536.14 514.87 525.62 49,052 +8.46(+1.64%)
Mar 05, 2021 518.57 522.56 509.88 517.16 57,484 -1.41(-0.27%)
Mar 04, 2021 524.01 525.28 505.49 518.57 64,184 -10.80(-2.04%)
Mar 03, 2021 527.00 533.00 521.01 529.37 34,427 +1.29(+0.24%)
Mar 02, 2021 528.85 529.11 522.54 528.08 74,708 +2.36(+0.45%)
Mar 01, 2021 520.00 529.00 513.39 525.72 57,015 +7.31(+1.41%)
Feb 26, 2021 538.06 538.06 511.99 518.41 75,630 +1.40(+0.27%)
Feb 25, 2021 515.53 518.67 509.42 517.01 34,631 +4.27(+0.83%)
Feb 24, 2021 507.01 522.00 499.69 512.74 75,218 +1.49(+0.29%)
Feb 23, 2021 506.09 511.38 494.50 511.25 65,117 +3.58(+0.71%)
Feb 22, 2021 512.46 519.11 503.64 507.67 159,907 -7.23(-1.40%)
Feb 19, 2021 515.01 519.27 511.00 514.90 356,403 +0.25(+0.05%)
Feb 18, 2021 517.55 521.05 511.79 514.65 332,561 -7.22(-1.38%)
Feb 17, 2021 526.00 531.58 517.50 521.87 202,583 -6.12(-1.16%)
Feb 16, 2021 516.25 534.11 514.11 527.99 148,924 +15.11(+2.95%)
Feb 12, 2021 512.88 512.88 512.88 0 +4.87(+0.96%)
Feb 11, 2021 495.37 508.53 492.00 508.01 99,050 +11.49(+2.31%)
Feb 10, 2021 490.66 497.33 486.40 496.52 121,155 +9.19(+1.89%)
Feb 09, 2021 476.20 487.59 474.15 487.33 202,540 +11.43(+2.40%)
Feb 08, 2021 467.57 476.18 463.00 475.90 226,380 +8.65(+1.85%)
Feb 05, 2021 452.27 469.15 452.26 467.25 96,618 +10.14(+2.22%)
Feb 04, 2021 454.00 461.92 453.88 457.11 91,782 +0.07(+0.02%)
Feb 03, 2021 467.37 469.98 454.07 457.04 44,669 -9.53(-2.04%)
Feb 02, 2021 466.37 469.37 461.00 466.57 43,811 -0.73(-0.16%)
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.