Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Fairfax Financial Holdings (FFH) Historical Prices

647 Followers
TSE:FFH historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 20262,766.392,783.342,749.212,768.002,768.00+0.59%49,3040.94
Nov 12, 20262,745.572,773.492,722.292,751.792,751.79-0.57%81,6981.58
Nov 11, 20262,782.722,782.722,706.602,767.492,767.49-0.21%44,2520.86
Nov 10, 20262,726.352,780.722,675.022,773.312,773.31+3.75%79,4821.54
Nov 09, 20262,614.312,722.452,614.312,705.832,705.83+1.22%57,4071.11
Nov 06, 20262,712.252,712.252,617.162,673.142,673.14-1.37%56,7021.10
Nov 05, 20262,755.962,786.682,702.632,710.272,710.27-1.61%92,6671.81
Nov 04, 20262,599.952,788.032,545.202,754.572,754.57+10.68%182,2193.73
Nov 03, 20262,505.842,536.982,463.672,488.862,488.86-0.07%87,2941.82
Nov 02, 20262,490.512,513.332,444.672,490.612,490.61-0.44%70,4991.48
Oct 30, 20262,499.232,520.232,476.972,501.522,501.52-0.02%46,2130.96
Oct 29, 20262,466.982,510.902,466.982,501.972,501.97+1.48%51,2141.08
Oct 28, 20262,456.272,493.082,439.192,465.462,465.46-0.17%36,8580.76
Oct 27, 20262,452.102,471.392,444.672,469.782,469.78+0.22%35,4190.72
Oct 26, 20262,488.122,494.562,435.962,464.252,464.25-0.16%43,6850.88
Oct 23, 20262,506.412,507.452,454.332,468.152,468.15-1.87%44,3340.88
Oct 22, 20262,490.752,532.892,440.522,515.292,515.29+1.04%79,9651.60
Oct 21, 20262,420.002,493.352,420.002,489.332,489.33+1.36%72,2511.44
Oct 20, 20262,412.942,482.342,412.942,455.832,455.83+1.05%42,5410.84
Oct 19, 20262,400.002,439.832,383.442,430.372,430.37+1.13%53,0721.05
Oct 16, 20262,408.342,460.902,403.112,403.112,403.11-0.17%72,4871.44
Oct 15, 20262,284.982,412.462,267.472,407.132,407.13+5.13%77,2121.56
Oct 14, 20262,282.442,299.712,249.892,289.582,289.58+0.07%37,6200.76
Oct 13, 20262,258.912,290.222,249.732,287.962,287.96+1.65%43,7130.88
Oct 12, 20262,216.812,252.052,211.652,250.892,250.890.00%00.00
Oct 09, 20262,216.812,252.052,211.652,250.892,250.89+1.23%37,4450.74
Oct 08, 20262,179.142,273.862,179.142,223.452,223.45+1.07%91,6001.84
Oct 07, 20262,205.332,230.102,199.402,199.922,199.92-0.55%41,0370.82
Oct 06, 20262,206.902,230.482,200.002,212.132,212.13+0.05%48,3890.97
Oct 05, 20262,219.232,228.922,208.062,211.002,211.00-0.37%25,6760.51
Oct 02, 20262,204.422,230.952,202.622,219.232,219.23+0.72%39,4950.79
Oct 01, 20262,206.372,216.102,199.342,203.312,203.31-0.71%29,2640.58
Sep 30, 20262,209.162,243.402,200.002,219.062,219.06-0.28%48,9020.98
Sep 29, 20262,216.132,228.252,198.912,225.322,225.32+0.73%31,3250.60
Sep 28, 20262,186.222,236.982,186.222,209.092,209.09-0.82%28,8080.56
Sep 25, 20262,221.542,236.792,203.302,227.462,227.46+0.41%50,1050.98
Sep 24, 20262,238.862,245.952,210.552,218.322,218.32-0.20%49,4940.96
Sep 23, 20262,253.442,263.102,219.682,222.712,222.71-1.64%37,0450.72
Sep 22, 20262,256.612,261.692,223.872,259.882,259.88+0.64%40,5540.78
Sep 21, 20262,246.082,262.132,225.052,245.452,245.45+0.02%32,6100.55
Sep 18, 20262,273.022,304.612,237.902,244.952,244.95-2.56%143,1652.48
Sep 17, 20262,308.892,343.182,289.752,303.822,303.82-0.10%69,3341.21
Sep 16, 20262,255.822,312.362,253.002,306.072,306.07+2.28%36,3690.62
Sep 15, 20262,264.322,264.322,232.592,254.682,254.68-0.57%28,6920.48
Sep 14, 20262,192.192,280.002,192.192,267.542,267.54+0.86%39,0200.66
Sep 11, 20262,221.652,252.742,211.402,248.172,248.17+1.24%49,7280.84
Sep 10, 20262,237.082,246.472,200.002,220.532,220.53+0.74%30,4310.52
Sep 09, 20262,218.122,218.122,178.402,204.202,204.20-0.63%62,6651.06
Sep 08, 20262,247.012,270.002,216.252,218.122,218.12-3.45%32,2370.54
Sep 07, 20262,313.212,313.212,275.972,297.342,297.340.00%00.00