Skip to main content

Fairfax Financial Holdings Limited (TSX: FFH )

1,564.03 +14.03 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 1545 1564 1526 1564 37,609 +14.03(+0.91%)
May 23, 2024 1554 1563 1548 1550 23,140 -0.89(-0.06%)
May 22, 2024 1566 1566 1546 1551 32,605 +0.89(+0.06%)
May 21, 2024 1547 1552 1543 1550 126,728 -1.15(-0.07%)
May 17, 2024 1551 0 -5.31(-0.34%)
May 16, 2024 1550 1559 1548 1556 17,850 +3.40(+0.22%)
May 15, 2024 1537 1560 1537 1553 33,198 +5.11(+0.33%)
May 14, 2024 1550 1566 1539 1548 41,219 +0.00(+0.00%)
May 13, 2024 1575 1584 1545 1548 30,422 -23.07(-1.47%)
May 10, 2024 1561 1580 1560 1571 22,530 +8.57(+0.55%)
May 09, 2024 1553 1575 1553 1562 38,136 +10.22(+0.66%)
May 08, 2024 1549 1564 1535 1552 45,778 -10.05(-0.64%)
May 07, 2024 1547 1562 1533 1562 33,057 +10.75(+0.69%)
May 06, 2024 1546 1553 1513 1552 30,331 +8.20(+0.53%)
May 03, 2024 1510 1550 1490 1543 66,167 +19.35(+1.27%)
May 02, 2024 1528 1533 1511 1524 21,605 -4.36(-0.29%)
May 01, 2024 1488 1537 1488 1528 32,198 +31.63(+2.11%)
Apr 30, 2024 1495 1509 1493 1497 42,552 -11.32(-0.75%)
Apr 29, 2024 1482 1509 1475 1508 28,453 +21.83(+1.47%)
Apr 26, 2024 1485 1495 1462 1486 62,837 -0.33(-0.02%)
Apr 25, 2024 1469 1487 1456 1487 38,280 +9.28(+0.63%)
Apr 24, 2024 1484 1492 1477 1477 33,820 -3.46(-0.23%)
Apr 23, 2024 1486 1496 1474 1481 54,715 -1.29(-0.09%)
Apr 22, 2024 1505 1510 1482 1482 41,935 -31.79(-2.10%)
Apr 19, 2024 1499 1520 1497 1514 28,437 +9.20(+0.61%)
Apr 18, 2024 1476 1505 1476 1505 46,169 +21.39(+1.44%)
Apr 17, 2024 1482 1495 1468 1483 46,206 +1.67(+0.11%)
Apr 16, 2024 1458 1483 1449 1482 62,032 +19.28(+1.32%)
Apr 15, 2024 1491 1506 1462 1462 53,187 -14.81(-1.00%)
Apr 12, 2024 1492 1492 1448 1477 38,212 -14.85(-1.00%)
Apr 11, 2024 1500 1514 1490 1492 41,666 -9.69(-0.65%)
Apr 10, 2024 1469 1511 1469 1502 36,539 +20.72(+1.40%)
Apr 09, 2024 1505 1508 1473 1481 45,990 -20.37(-1.36%)
Apr 08, 2024 1520 1520 1496 1501 41,543 -15.16(-1.00%)
Apr 05, 2024 1493 1520 1493 1516 31,899 +27.52(+1.85%)
Apr 04, 2024 1470 1502 1467 1489 54,407 +18.65(+1.27%)
Apr 03, 2024 1453 1475 1453 1470 46,776 +17.00(+1.17%)
Apr 02, 2024 1452 1472 1452 1453 44,325 -4.19(-0.29%)
Apr 01, 2024 1469 1475 1448 1457 33,524 -2.67(-0.18%)
Mar 28, 2024 1460 0 -8.00(-0.54%)
Mar 27, 2024 1490 1490 1468 1468 48,551 -14.70(-0.99%)
Mar 26, 2024 1490 1498 1468 1483 176,668 -13.68(-0.91%)
Mar 25, 2024 1500 1521 1485 1496 177,981 -7.98(-0.53%)
Mar 22, 2024 1523 1535 1502 1504 59,111 -22.09(-1.45%)
Mar 21, 2024 1537 1542 1520 1527 42,252 +6.40(+0.42%)
Mar 20, 2024 1563 1563 1518 1520 48,782 -28.79(-1.86%)
Mar 19, 2024 1531 1551 1530 1549 41,868 +11.41(+0.74%)
Mar 18, 2024 1524 1539 1517 1538 34,260 +17.63(+1.16%)
Mar 15, 2024 1516 1534 1510 1520 85,931 +7.29(+0.48%)
Mar 14, 2024 1481 1515 1481 1513 50,830 +19.31(+1.29%)
Mar 13, 2024 1482 1496 1477 1493 47,328 +2.15(+0.14%)
Mar 12, 2024 1481 1493 1475 1491 50,696 +3.98(+0.27%)
Mar 11, 2024 1466 1487 1465 1487 44,789 +21.45(+1.46%)
Mar 08, 2024 1475 1484 1456 1466 71,673 -16.25(-1.10%)
Mar 07, 2024 1465 1489 1458 1482 48,810 +10.57(+0.72%)
Mar 06, 2024 1467 1485 1460 1471 54,206 +14.47(+0.99%)
Mar 05, 2024 1473 1480 1450 1457 50,379 -16.40(-1.11%)
Mar 04, 2024 1467 1482 1454 1473 53,249 +23.17(+1.60%)
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.