Fairfax Financial Holdings Ltd (TSX: FFH-PR-H )

18.36 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 18.40 18.40 18.36 18.36 1,900 -0.13(-0.70%)
Mar 26, 2024 18.49 0 +0.09(+0.49%)
Mar 25, 2024 18.45 18.45 18.40 18.40 2,080 -0.10(-0.54%)
Mar 22, 2024 18.30 18.50 18.30 18.50 1,600 +0.19(+1.04%)
Mar 21, 2024 18.35 18.35 18.31 18.31 8,700 -0.04(-0.22%)
Mar 20, 2024 18.50 18.67 18.35 18.35 1,000 +0.00(+0.00%)
Mar 19, 2024 18.18 18.35 18.15 18.35 738 +0.28(+1.55%)
Mar 18, 2024 18.36 18.36 18.07 18.07 7,000 -0.33(-1.79%)
Mar 14, 2024 18.40 45 -0.20(-1.08%)
Mar 13, 2024 18.60 18.60 18.60 18.60 140 -0.13(-0.69%)
Mar 12, 2024 18.84 18.84 18.73 18.73 330 -0.12(-0.64%)
Mar 11, 2024 18.75 18.85 18.60 18.85 1,500 -0.05(-0.26%)
Mar 08, 2024 18.59 18.90 18.59 18.90 1,640 +0.37(+2.00%)
Mar 07, 2024 18.50 18.53 18.50 18.53 700 +0.13(+0.71%)
Mar 06, 2024 18.57 18.57 18.40 18.40 3,200 -0.10(-0.54%)
Mar 05, 2024 18.30 18.50 18.30 18.50 1,805 +0.18(+0.98%)
Mar 04, 2024 18.20 18.34 18.20 18.32 1,800 +0.29(+1.61%)
Mar 01, 2024 18.30 18.30 18.03 18.03 1,600 -0.37(-2.01%)
Feb 29, 2024 18.40 18.40 18.40 18.40 300 -0.19(-1.02%)
Feb 28, 2024 18.59 18.59 18.59 18.59 671 +0.16(+0.87%)
Feb 27, 2024 18.37 18.43 18.37 18.43 1,000 +0.09(+0.49%)
Feb 26, 2024 18.25 18.34 18.25 18.34 1,500 +0.14(+0.77%)
Feb 23, 2024 18.18 18.20 18.08 18.20 900 +0.19(+1.05%)
Feb 22, 2024 18.01 18.01 18.01 18.01 300 -0.09(-0.50%)
Feb 21, 2024 18.25 18.25 18.10 18.10 200 -0.10(-0.55%)
Feb 16, 2024 18.20 0 -0.05(-0.27%)
Feb 15, 2024 18.25 18.25 18.25 18.25 198 +0.11(+0.61%)
Feb 09, 2024 18.14 10 +0.14(+0.78%)
Feb 08, 2024 18.15 18.25 17.47 18.00 9,185 -0.51(-2.76%)
Feb 07, 2024 18.65 18.75 18.51 18.51 1,370 -0.04(-0.22%)
Feb 05, 2024 18.55 0 +0.10(+0.54%)
Feb 01, 2024 18.45 0 +0.10(+0.54%)
Jan 30, 2024 18.35 0 -0.25(-1.34%)
Jan 29, 2024 18.60 18.60 18.60 18.60 400 +0.00(+0.00%)
Jan 26, 2024 18.60 18.60 18.60 18.60 200 +0.00(+0.00%)
Jan 25, 2024 18.70 18.86 18.51 18.60 3,100 +0.05(+0.27%)
Jan 24, 2024 18.55 18.55 18.55 18.55 100 +0.01(+0.05%)
Jan 23, 2024 18.45 18.60 18.40 18.54 1,800 +0.14(+0.76%)
Jan 22, 2024 18.24 18.40 18.23 18.40 2,900 +0.23(+1.27%)
Jan 18, 2024 18.17 0 +0.06(+0.33%)
Jan 17, 2024 18.10 18.25 18.10 18.11 3,760 +0.11(+0.61%)
Jan 16, 2024 18.10 18.10 18.00 18.00 2,601 -0.10(-0.55%)
Jan 15, 2024 18.09 18.10 18.09 18.10 2,500 +0.00(+0.00%)
Jan 12, 2024 18.00 18.10 17.91 18.10 1,014 +0.10(+0.56%)
Jan 11, 2024 18.20 18.20 18.00 18.00 700 -0.10(-0.55%)
Jan 10, 2024 18.10 18.10 18.10 18.10 100 +0.00(+0.00%)
Jan 09, 2024 18.34 18.37 18.10 18.10 500 -0.18(-0.98%)
Jan 08, 2024 18.40 18.40 18.25 18.28 1,045 -0.02(-0.11%)
Jan 05, 2024 18.00 18.30 18.00 18.30 2,413 +0.38(+2.12%)
Jan 04, 2024 17.75 17.92 17.75 17.92 300 +0.27(+1.53%)
Jan 03, 2024 18.05 18.05 17.65 17.65 2,300 -0.34(-1.89%)
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.