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 (%)
Jun 30, 2017 568.00 568.18 560.00 562.01 201,833 -6.06(-1.07%)
Jun 29, 2017 567.22 572.09 561.27 568.07 167,394 +3.07(+0.54%)
Jun 28, 2017 553.90 566.21 552.00 565.00 114,969 +11.58(+2.09%)
Jun 27, 2017 556.50 557.30 547.95 553.42 148,319 -2.33(-0.42%)
Jun 26, 2017 556.00 557.83 554.50 555.75 77,867 -2.03(-0.36%)
Jun 23, 2017 559.36 560.66 556.00 557.78 66,807 -0.59(-0.11%)
Jun 22, 2017 555.79 562.39 552.48 558.37 98,638 +0.11(+0.02%)
Jun 21, 2017 557.67 558.26 552.65 558.26 68,476 +0.97(+0.17%)
Jun 20, 2017 560.34 562.84 557.13 557.29 83,358 -4.24(-0.76%)
Jun 19, 2017 568.15 569.36 560.00 561.53 77,156 -3.71(-0.66%)
Jun 16, 2017 563.50 568.00 560.00 565.24 105,060 +2.95(+0.52%)
Jun 15, 2017 568.92 570.00 561.31 562.29 65,047 -8.70(-1.52%)
Jun 14, 2017 572.49 577.35 565.47 570.99 68,054 +0.69(+0.12%)
Jun 13, 2017 581.92 581.92 569.10 570.30 78,949 -10.30(-1.77%)
Jun 12, 2017 586.02 588.56 579.65 580.60 35,038 -4.87(-0.83%)
Jun 09, 2017 598.01 598.68 585.47 585.47 40,144 -12.53(-2.10%)
Jun 08, 2017 598.22 601.73 594.00 598.00 137,051 +3.45(+0.58%)
Jun 07, 2017 589.00 597.83 585.66 594.55 43,765 +5.07(+0.86%)
Jun 06, 2017 591.00 591.00 583.00 589.48 37,694 -3.27(-0.55%)
Jun 05, 2017 598.01 601.25 591.06 592.75 37,335 -5.25(-0.88%)
Jun 02, 2017 593.00 599.50 590.00 598.00 33,160 +4.81(+0.81%)
Jun 01, 2017 593.00 598.40 591.15 593.19 34,993 +0.50(+0.08%)
May 31, 2017 606.90 606.90 590.69 592.69 86,953 -13.32(-2.20%)
May 30, 2017 609.27 612.43 605.50 606.01 26,096 -0.99(-0.16%)
May 29, 2017 609.00 609.50 607.00 607.00 5,638 -2.28(-0.37%)
May 26, 2017 612.32 614.02 606.00 609.28 25,466 -2.15(-0.35%)
May 25, 2017 609.79 617.00 605.50 611.43 42,335 +0.58(+0.09%)
May 24, 2017 601.01 610.85 600.50 610.85 45,941 +9.12(+1.52%)
May 23, 2017 599.49 603.50 597.40 601.73 42,649 +2.50(+0.42%)
May 19, 2017 596.95 600.78 595.13 599.23 74,538 +3.02(+0.51%)
May 18, 2017 598.72 600.97 589.00 596.21 58,483 -3.71(-0.62%)
May 17, 2017 608.00 609.38 597.10 599.92 66,626 -8.08(-1.33%)
May 16, 2017 613.95 616.48 608.00 608.00 41,212 -5.95(-0.97%)
May 15, 2017 607.00 614.50 607.00 613.95 42,677 +5.75(+0.95%)
May 12, 2017 606.00 608.64 603.76 608.20 33,321 +2.20(+0.36%)
May 11, 2017 610.01 612.60 604.48 606.00 48,049 -0.08(-0.01%)
May 10, 2017 608.07 609.19 601.22 606.08 62,493 +0.08(+0.01%)
May 09, 2017 620.01 620.97 603.90 606.00 35,060 -13.00(-2.10%)
May 08, 2017 621.21 622.90 618.85 619.00 21,285 -2.21(-0.36%)
May 05, 2017 619.75 622.42 618.98 621.21 27,477 +4.13(+0.67%)
May 04, 2017 620.87 623.22 617.00 617.08 33,522 -2.13(-0.34%)
May 03, 2017 620.75 623.99 616.80 619.21 45,206 +1.07(+0.17%)
May 02, 2017 620.29 620.49 618.14 618.14 28,154 -2.05(-0.33%)
May 01, 2017 623.95 623.95 617.04 620.19 28,834 -3.81(-0.61%)
Apr 28, 2017 620.61 624.80 614.01 624.00 58,534 +5.27(+0.85%)
Apr 27, 2017 626.59 626.59 618.73 618.73 38,227 -3.27(-0.53%)
Apr 26, 2017 627.41 628.42 622.00 622.00 28,150 -3.42(-0.55%)
Apr 25, 2017 617.05 627.00 617.05 625.42 56,516 +6.42(+1.04%)
Apr 24, 2017 614.29 620.67 614.29 619.00 52,607 +5.25(+0.86%)
Apr 21, 2017 609.23 613.75 607.20 613.75 28,125 +5.79(+0.95%)
Apr 20, 2017 607.51 610.50 606.54 607.96 21,482 +2.40(+0.40%)
Apr 19, 2017 612.43 612.43 605.00 605.56 42,388 -4.87(-0.80%)
Apr 18, 2017 618.01 620.11 610.43 610.43 42,435 -5.58(-0.91%)
Apr 17, 2017 612.42 618.42 611.21 616.01 23,827 +6.02(+0.99%)
Apr 13, 2017 612.73 617.98 609.98 609.99 17,963 -2.74(-0.45%)
Apr 12, 2017 614.99 617.45 612.23 612.73 32,570 -1.11(-0.18%)
Apr 11, 2017 611.84 614.35 606.17 613.84 29,288 +2.49(+0.41%)
Apr 10, 2017 613.98 617.58 606.50 611.35 39,679 +0.33(+0.05%)
Apr 07, 2017 614.00 614.00 608.51 611.02 16,708 -1.93(-0.31%)
Apr 06, 2017 609.96 613.47 608.71 612.95 37,454 +5.20(+0.86%)
Apr 05, 2017 618.00 624.70 607.00 607.75 46,076 -9.52(-1.54%)
Apr 04, 2017 615.00 618.62 615.00 617.27 40,767 +3.76(+0.61%)
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.