Fairfax Financial Holdings Limited (TSX: FFH )

1,470.03 +1.93 (+0.13%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 598.71 607.84 598.71 607.74 36,563 +12.55(+2.11%)
Sep 29, 2015 596.03 596.86 590.00 595.19 18,075 -1.56(-0.26%)
Sep 28, 2015 592.20 600.00 592.20 596.75 19,936 +5.38(+0.91%)
Sep 25, 2015 589.81 597.23 586.93 591.37 31,248 +3.16(+0.54%)
Sep 24, 2015 577.00 591.00 577.00 588.21 17,257 +10.64(+1.84%)
Sep 23, 2015 579.01 581.63 575.01 577.57 19,644 +0.55(+0.10%)
Sep 22, 2015 584.00 588.49 577.00 577.02 21,840 -9.35(-1.59%)
Sep 21, 2015 580.96 587.00 577.01 586.37 22,539 +7.96(+1.38%)
Sep 18, 2015 588.99 597.00 577.00 578.41 44,367 -10.59(-1.80%)
Sep 17, 2015 608.63 608.63 586.59 589.00 42,973 -20.64(-3.39%)
Sep 16, 2015 582.21 612.23 580.50 609.64 105,806 +29.12(+5.02%)
Sep 15, 2015 569.63 583.50 563.34 580.52 40,784 +12.40(+2.18%)
Sep 14, 2015 579.47 580.00 568.00 568.12 18,206 -7.38(-1.28%)
Sep 11, 2015 572.56 577.59 572.00 575.50 21,779 +4.50(+0.79%)
Sep 10, 2015 580.60 591.04 568.00 571.00 54,018 -15.12(-2.58%)
Sep 09, 2015 605.82 607.99 581.00 586.12 41,389 -9.89(-1.66%)
Sep 08, 2015 603.00 607.85 593.01 596.01 22,258 -4.74(-0.79%)
Sep 04, 2015 600.75 600.75 600.75 0 +0.75(+0.12%)
Sep 03, 2015 612.98 613.00 597.57 600.00 48,989 -10.00(-1.64%)
Sep 02, 2015 608.29 612.00 602.00 610.00 29,251 +4.11(+0.68%)
Sep 01, 2015 615.87 618.20 602.59 605.89 29,492 -5.87(-0.96%)
Aug 31, 2015 625.99 628.95 608.01 611.76 71,982 -9.60(-1.54%)
Aug 28, 2015 607.00 621.76 607.00 621.36 52,441 +15.35(+2.53%)
Aug 27, 2015 612.00 624.88 606.00 606.01 35,740 -8.24(-1.34%)
Aug 26, 2015 606.52 617.50 604.11 614.25 95,677 +8.25(+1.36%)
Aug 25, 2015 610.72 617.72 605.05 606.00 55,478 +0.26(+0.04%)
Aug 24, 2015 615.00 600.62 605.74 47,864 -2.94(-0.48%)
Aug 21, 2015 616.79 603.26 608.68 38,106 +0.08(+0.01%)
Aug 20, 2015 611.67 625.00 608.60 608.60 29,862 +0.67(+0.11%)
Aug 19, 2015 611.03 612.97 607.00 607.93 36,065 -7.07(-1.15%)
Aug 18, 2015 616.00 629.50 615.00 615.00 20,294 -3.02(-0.49%)
Aug 17, 2015 628.00 628.36 618.02 618.02 10,439 -14.04(-2.22%)
Aug 14, 2015 614.85 635.80 612.00 632.06 18,021 +21.66(+3.55%)
Aug 13, 2015 611.99 615.00 609.05 610.40 15,367 -0.80(-0.13%)
Aug 12, 2015 612.00 615.28 608.00 611.20 11,839 -4.84(-0.79%)
Aug 11, 2015 612.01 619.50 612.01 616.04 18,792 +5.56(+0.91%)
Aug 10, 2015 609.52 617.07 609.00 610.48 15,992 +2.93(+0.48%)
Aug 07, 2015 609.95 612.00 605.61 607.55 19,400 -5.26(-0.86%)
Aug 06, 2015 616.00 621.00 610.14 612.81 26,169 -0.25(-0.04%)
Aug 05, 2015 630.00 630.00 612.43 613.06 36,187 -15.44(-2.46%)
Aug 04, 2015 635.00 635.00 626.38 628.50 25,116 -2.24(-0.36%)
Jul 31, 2015 630.74 630.74 630.74 0 -8.26(-1.29%)
Jul 30, 2015 664.53 664.53 631.50 639.00 30,290 -25.63(-3.86%)
Jul 29, 2015 645.62 664.95 644.13 664.63 26,348 +18.26(+2.83%)
Jul 28, 2015 643.85 646.37 621.50 646.37 27,715 +2.41(+0.37%)
Jul 27, 2015 640.96 643.99 629.66 643.96 18,364 +2.96(+0.46%)
Jul 24, 2015 640.96 642.50 634.21 641.00 20,643 +0.67(+0.10%)
Jul 23, 2015 639.00 646.00 635.91 640.33 18,596 +4.11(+0.65%)
Jul 22, 2015 645.08 647.00 634.60 636.22 11,774 -13.86(-2.13%)
Jul 21, 2015 657.52 657.52 648.25 650.08 26,463 -11.89(-1.80%)
Jul 20, 2015 667.87 667.87 658.45 661.97 55,861 -3.03(-0.46%)
Jul 17, 2015 663.50 669.43 663.50 665.00 9,815 +4.00(+0.61%)
Jul 16, 2015 665.34 665.34 653.01 661.00 17,495 -4.49(-0.67%)
Jul 15, 2015 647.00 667.20 647.00 665.49 25,747 +15.85(+2.44%)
Jul 14, 2015 632.99 649.64 628.11 649.64 14,497 +17.50(+2.77%)
Jul 13, 2015 639.00 643.53 631.52 632.14 9,716 -8.31(-1.30%)
Jul 10, 2015 624.00 640.71 624.00 640.45 25,732 +23.45(+3.80%)
Jul 09, 2015 628.10 630.77 615.01 617.00 19,448 -11.19(-1.78%)
Jul 08, 2015 633.00 634.15 627.00 628.19 16,368 -3.43(-0.54%)
Jul 07, 2015 644.50 645.00 630.00 631.62 17,146 -12.51(-1.94%)
Jul 06, 2015 648.99 649.00 643.25 644.13 19,026 -7.87(-1.21%)
Jul 03, 2015 653.50 653.50 645.50 652.00 5,815 +0.29(+0.04%)
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.