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 (%)
Feb 28, 2019 654.36 657.59 650.15 651.53 42,637 -3.05(-0.47%)
Feb 27, 2019 647.01 658.11 647.01 654.58 16,427 -3.64(-0.55%)
Feb 26, 2019 660.65 664.43 654.10 658.22 30,575 -2.67(-0.40%)
Feb 25, 2019 660.01 666.73 653.21 660.89 34,369 +2.61(+0.40%)
Feb 22, 2019 655.01 665.31 654.81 658.28 25,390 +4.36(+0.67%)
Feb 21, 2019 663.70 664.15 649.24 653.92 30,410 -11.24(-1.69%)
Feb 20, 2019 641.76 667.23 640.35 665.16 50,015 +23.82(+3.71%)
Feb 19, 2019 651.74 661.62 637.00 641.34 101,134 -9.80(-1.51%)
Feb 15, 2019 651.14 651.14 651.14 0 +27.76(+4.45%)
Feb 14, 2019 635.00 643.22 623.38 623.38 97,127 -17.00(-2.65%)
Feb 13, 2019 648.25 648.38 637.01 640.38 31,494 -5.65(-0.87%)
Feb 12, 2019 636.73 646.03 636.00 646.03 107,307 +9.09(+1.43%)
Feb 11, 2019 641.51 642.00 630.24 636.94 47,026 -3.99(-0.62%)
Feb 08, 2019 643.62 645.99 636.96 640.93 94,179 -4.28(-0.66%)
Feb 07, 2019 642.78 648.00 639.50 645.21 99,795 -2.80(-0.43%)
Feb 06, 2019 637.09 649.90 637.09 648.01 57,059 +3.53(+0.55%)
Feb 05, 2019 627.76 645.84 625.91 644.48 53,556 +20.33(+3.26%)
Feb 04, 2019 621.67 626.37 617.66 624.15 51,334 +9.52(+1.55%)
Feb 01, 2019 622.99 628.61 613.69 614.63 44,734 -6.92(-1.11%)
Jan 31, 2019 629.89 631.21 618.66 621.55 58,336 -5.08(-0.81%)
Jan 30, 2019 628.04 630.47 615.00 626.63 55,814 +0.62(+0.10%)
Jan 29, 2019 621.83 635.00 621.83 626.01 61,179 +8.63(+1.40%)
Jan 28, 2019 620.39 626.89 615.77 617.38 43,977 -4.59(-0.74%)
Jan 25, 2019 619.61 623.00 615.03 621.97 42,880 +5.93(+0.96%)
Jan 24, 2019 623.62 624.63 609.60 616.04 42,468 -3.96(-0.64%)
Jan 23, 2019 624.60 630.61 613.71 620.00 37,596 +0.50(+0.08%)
Jan 22, 2019 626.71 640.69 612.22 619.50 46,368 -6.50(-1.04%)
Jan 21, 2019 624.00 628.48 623.00 626.00 11,901 +2.66(+0.43%)
Jan 18, 2019 620.01 632.50 620.01 623.34 59,572 +5.03(+0.81%)
Jan 17, 2019 628.04 631.36 616.19 618.31 39,477 -12.91(-2.05%)
Jan 16, 2019 619.47 633.34 619.47 631.22 71,952 +17.15(+2.79%)
Jan 15, 2019 624.28 630.27 614.07 614.07 57,730 -10.52(-1.68%)
Jan 14, 2019 605.11 625.00 604.66 624.59 108,595 +18.81(+3.11%)
Jan 11, 2019 600.77 606.90 597.50 605.78 58,653 +5.78(+0.96%)
Jan 10, 2019 599.65 603.38 594.65 600.00 111,633 +0.00(+0.00%)
Jan 09, 2019 609.89 609.89 592.95 600.00 113,370 -0.77(-0.13%)
Jan 08, 2019 581.63 600.77 581.63 600.77 135,270 +20.82(+3.59%)
Jan 07, 2019 595.40 600.75 573.63 579.95 144,667 -15.85(-2.66%)
Jan 04, 2019 587.56 602.70 587.56 595.80 46,178 +12.36(+2.12%)
Jan 03, 2019 610.23 610.23 581.80 583.44 52,175 -20.60(-3.41%)
Jan 02, 2019 600.13 610.01 598.00 604.04 36,525 +3.06(+0.51%)
Dec 31, 2018 600.98 600.98 600.98 0 +10.68(+1.81%)
Dec 28, 2018 588.22 605.77 586.57 590.30 58,685 +5.84(+1.00%)
Dec 27, 2018 577.00 592.52 571.25 584.46 53,309 +0.89(+0.15%)
Dec 24, 2018 583.57 583.57 583.57 0 +16.31(+2.88%)
Dec 21, 2018 585.01 593.47 565.99 567.26 87,595 -18.55(-3.17%)
Dec 20, 2018 571.26 590.66 569.01 585.81 56,470 +15.45(+2.71%)
Dec 19, 2018 573.24 586.33 570.20 570.36 57,003 -2.14(-0.37%)
Dec 18, 2018 575.04 581.88 570.09 572.50 59,417 -2.37(-0.41%)
Dec 17, 2018 584.38 586.00 572.48 574.87 54,878 -12.37(-2.11%)
Dec 14, 2018 596.81 596.81 578.23 587.24 60,830 -9.76(-1.63%)
Dec 13, 2018 613.85 616.96 594.00 597.00 40,840 -13.00(-2.13%)
Dec 12, 2018 605.50 615.50 597.31 610.00 39,893 +7.24(+1.20%)
Dec 11, 2018 614.41 618.84 602.00 602.76 42,242 -7.44(-1.22%)
Dec 10, 2018 613.00 617.15 605.67 610.20 32,514 -3.80(-0.62%)
Dec 07, 2018 621.51 631.84 613.03 614.00 31,689 -8.07(-1.30%)
Dec 06, 2018 617.77 623.61 615.00 622.07 36,681 +1.06(+0.17%)
Dec 05, 2018 637.07 643.85 620.02 621.01 16,882 -16.06(-2.52%)
Dec 04, 2018 641.55 646.00 633.03 637.07 40,704 -5.62(-0.87%)
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.