Fairfax Financial Holdings Limited (TSX: FFH )

646.49 +19.30 (+3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 627.27 647.02 622.94 646.49 52,300 +19.30(+3.08%)
Sep 27, 2022 632.00 635.55 625.74 627.19 42,778 -7.36(-1.16%)
Sep 26, 2022 627.34 642.83 625.42 634.55 37,679 +6.12(+0.97%)
Sep 23, 2022 626.50 630.11 612.00 628.43 50,657 -2.57(-0.41%)
Sep 22, 2022 650.06 650.06 629.66 631.00 32,987 -19.00(-2.92%)
Sep 21, 2022 650.00 658.91 649.06 650.00 20,522 -2.39(-0.37%)
Sep 20, 2022 654.28 654.28 642.90 652.39 45,044 -1.02(-0.16%)
Sep 19, 2022 641.11 656.35 641.11 653.41 23,790 +3.79(+0.58%)
Sep 16, 2022 640.75 652.00 637.50 649.62 100,119 +8.87(+1.38%)
Sep 15, 2022 648.89 652.10 640.06 640.75 45,959 -8.14(-1.25%)
Sep 14, 2022 652.00 653.26 647.29 648.89 36,964 -1.11(-0.17%)
Sep 13, 2022 642.85 654.00 642.85 650.00 30,753 -9.07(-1.38%)
Sep 12, 2022 654.00 660.98 654.00 659.07 15,492 +5.25(+0.80%)
Sep 09, 2022 658.89 658.89 650.00 653.82 38,583 +1.93(+0.30%)
Sep 08, 2022 648.60 664.55 647.30 651.89 34,604 +0.40(+0.06%)
Sep 07, 2022 642.63 654.04 637.08 651.49 27,311 +8.84(+1.38%)
Sep 06, 2022 644.99 650.98 633.84 642.65 44,890 +4.88(+0.77%)
Sep 02, 2022 637.77 0 -5.36(-0.83%)
Sep 01, 2022 653.40 653.40 629.70 643.13 93,845 -11.61(-1.77%)
Aug 31, 2022 653.13 664.04 650.00 654.74 135,326 +0.21(+0.03%)
Aug 30, 2022 650.04 656.99 650.04 654.53 24,337 +2.20(+0.34%)
Aug 29, 2022 648.82 654.98 646.31 652.33 35,497 -2.08(-0.32%)
Aug 26, 2022 667.78 667.78 651.37 654.41 33,778 -12.62(-1.89%)
Aug 25, 2022 672.25 680.30 663.27 667.03 26,943 -5.22(-0.78%)
Aug 24, 2022 652.51 676.30 652.51 672.25 41,089 +17.50(+2.67%)
Aug 23, 2022 655.13 657.01 650.92 654.75 23,814 +0.75(+0.11%)
Aug 22, 2022 662.48 668.00 653.47 654.00 22,699 -13.60(-2.04%)
Aug 19, 2022 669.07 679.52 666.44 667.60 27,577 -6.25(-0.93%)
Aug 18, 2022 677.01 680.16 671.58 673.85 23,449 -8.45(-1.24%)
Aug 17, 2022 668.41 683.58 666.41 682.30 33,280 +10.41(+1.55%)
Aug 16, 2022 664.51 674.34 659.10 671.89 28,462 +7.69(+1.16%)
Aug 15, 2022 653.92 668.00 648.10 664.20 40,819 +10.15(+1.55%)
Aug 12, 2022 665.80 665.80 651.61 654.05 67,831 -11.65(-1.75%)
Aug 11, 2022 671.42 671.42 650.00 665.70 64,024 -3.28(-0.49%)
Aug 10, 2022 680.64 693.58 668.00 668.98 47,160 -11.15(-1.64%)
Aug 09, 2022 687.32 692.02 678.44 680.13 30,968 -6.59(-0.96%)
Aug 08, 2022 672.77 693.83 672.32 686.72 41,469 +16.51(+2.46%)
Aug 05, 2022 669.32 674.00 654.25 670.21 39,081 -4.04(-0.60%)
Aug 04, 2022 671.00 675.88 665.00 674.25 46,994 +3.19(+0.48%)
Aug 03, 2022 664.69 681.00 664.69 671.06 41,314 +10.06(+1.52%)
Aug 02, 2022 689.43 690.00 640.00 661.00 77,845 -28.80(-4.18%)
Jul 29, 2022 689.80 0 -0.77(-0.11%)
Jul 28, 2022 692.26 692.41 681.77 690.57 29,763 +1.26(+0.18%)
Jul 27, 2022 686.93 692.23 683.55 689.31 21,931 +4.30(+0.63%)
Jul 26, 2022 698.90 698.90 682.50 685.01 19,694 -12.71(-1.82%)
Jul 25, 2022 685.24 699.00 681.10 697.72 25,867 +17.46(+2.57%)
Jul 22, 2022 691.61 697.29 680.26 680.26 20,840 -17.80(-2.55%)
Jul 21, 2022 695.95 698.06 689.79 698.06 24,048 -1.75(-0.25%)
Jul 20, 2022 676.83 701.06 675.96 699.81 28,320 +20.64(+3.04%)
Jul 19, 2022 683.03 687.39 677.57 679.17 27,232 +0.04(+0.01%)
Jul 18, 2022 680.64 687.98 675.70 679.13 48,922 -1.41(-0.21%)
Jul 15, 2022 683.55 688.69 679.96 680.54 15,582 -0.41(-0.06%)
Jul 14, 2022 679.82 683.60 669.15 680.95 33,566 -5.10(-0.74%)
Jul 13, 2022 683.99 689.30 673.75 686.05 34,486 -3.47(-0.50%)
Jul 12, 2022 687.40 699.32 687.40 689.52 52,484 -3.16(-0.46%)
Jul 11, 2022 707.88 707.88 687.00 692.68 29,679 -15.23(-2.15%)
Jul 08, 2022 700.93 707.91 695.34 707.91 32,363 +6.98(+1.00%)
Jul 07, 2022 690.96 703.41 682.53 700.93 46,445 +15.11(+2.20%)
Jul 06, 2022 651.18 685.82 651.18 685.82 46,670 +29.04(+4.42%)
Jul 05, 2022 674.95 677.54 655.81 656.78 33,956 -25.57(-3.75%)
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.