Skip to main content

Fairfax Financial Holdings Limited (TSX: FFH )

2,014.99 +13.78 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 2010 2035 2005 2015 43,181 +13.78(+0.69%)
Dec 03, 2024 2010 2022 1977 2001 37,532 -5.81(-0.29%)
Dec 02, 2024 2007 2020 1997 2007 30,540 +20.72(+1.04%)
Nov 29, 2024 1983 1991 1968 1986 279,003 +12.42(+0.63%)
Nov 28, 2024 1971 1989 1954 1974 9,470 +1.80(+0.09%)
Nov 27, 2024 1961 1980 1960 1972 17,810 +1.24(+0.06%)
Nov 26, 2024 1963 1981 1953 1971 34,341 +15.75(+0.81%)
Nov 25, 2024 1971 1979 1946 1955 72,421 -14.92(-0.76%)
Nov 22, 2024 1975 1988 1959 1970 49,906 +10.78(+0.55%)
Nov 21, 2024 1962 1969 1946 1959 58,737 +8.83(+0.45%)
Nov 20, 2024 1924 1953 1911 1950 42,847 +27.67(+1.44%)
Nov 19, 2024 1917 1939 1913 1923 23,595 +4.74(+0.25%)
Nov 18, 2024 1900 1927 1900 1918 26,129 +2.99(+0.16%)
Nov 15, 2024 1907 1922 1907 1915 27,589 -8.64(-0.45%)
Nov 14, 2024 1897 1931 1897 1924 40,809 +26.31(+1.39%)
Nov 13, 2024 1875 1907 1875 1897 37,244 +17.84(+0.95%)
Nov 12, 2024 1861 1897 1860 1879 34,048 +18.35(+0.99%)
Nov 11, 2024 1850 1880 1840 1861 27,419 +25.46(+1.39%)
Nov 08, 2024 1820 1836 1802 1836 31,456 +14.25(+0.78%)
Nov 07, 2024 1800 1825 1797 1821 49,466 +11.00(+0.61%)
Nov 06, 2024 1823 1865 1803 1810 26,529 -12.24(-0.67%)
Nov 05, 2024 1795 1838 1795 1823 25,697 +7.45(+0.41%)
Nov 04, 2024 1865 1890 1800 1815 47,665 -72.82(-3.86%)
Nov 01, 2024 1750 1888 1716 1888 70,117 +157.79(+9.12%)
Oct 31, 2024 1757 1757 1715 1730 36,615 -22.33(-1.27%)
Oct 30, 2024 1758 1763 1741 1753 26,521 -16.45(-0.93%)
Oct 29, 2024 1750 1771 1750 1769 42,698 +19.04(+1.09%)
Oct 28, 2024 1741 1750 1731 1750 20,163 +13.29(+0.77%)
Oct 25, 2024 1732 1749 1732 1737 15,036 -5.58(-0.32%)
Oct 24, 2024 1727 1756 1727 1742 22,612 +8.00(+0.46%)
Oct 23, 2024 1727 1737 1715 1734 19,736 -1.14(-0.07%)
Oct 22, 2024 1738 1750 1726 1735 26,573 -4.57(-0.26%)
Oct 21, 2024 1718 1745 1718 1740 33,574 +11.45(+0.66%)
Oct 18, 2024 1756 1756 1729 1729 25,285 -31.46(-1.79%)
Oct 17, 2024 1736 1765 1736 1760 21,750 +17.70(+1.02%)
Oct 16, 2024 1769 1769 1732 1742 27,254 -18.10(-1.03%)
Oct 15, 2024 1744 1762 1738 1760 33,571 +6.09(+0.35%)
Oct 11, 2024 1754 0 +32.89(+1.91%)
Oct 10, 2024 1669 1744 1669 1721 39,652 +63.92(+3.86%)
Oct 09, 2024 1698 1698 1656 1658 77,202 -41.50(-2.44%)
Oct 08, 2024 1718 1718 1690 1699 41,177 -7.39(-0.43%)
Oct 07, 2024 1737 1745 1706 1706 28,978 -39.42(-2.26%)
Oct 04, 2024 1743 1757 1737 1746 28,984 +16.65(+0.96%)
Oct 03, 2024 1703 1739 1698 1729 27,887 +20.47(+1.20%)
Oct 02, 2024 1714 1738 1703 1709 33,657 -9.03(-0.53%)
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.