Fairfax Financial Holdings Limited Historical Data - FFH.PR.C | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSX
Fairfax Financial Holdings Limited (FFH.PR.C)
Fairfax Financial Holdings Limited (FFH.PR.C) Historical

Fairfax Financial Holdings Limited (FFH.PR.C)

21.38

0.06

(0.281426%)

Closed April 24 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1713908400	21.38	0.06	0.28	21.32	21.38	21.32	900
1713822000	21.32	-0.06	-0.28	21.39	21.4	21.32	2373
1713562800	21.38	-0.13	-0.60	21.34	21.5	21.34	7298
1713476400	21.51	0.01	0.05	21.55	21.55	21.51	295
1713390000	21.5	0.16	0.75	21.49	21.5	21.49	1300
1713303600	21.34	0.08	0.38	21.32	21.4	21.32	3700
1713217200	21.26	-0.26	-1.21	21.4	21.4	21.26	2600
1712958000	21.52	-0.07	-0.32	21.55	21.55	21.52	2910
1712871600	21.59	0.03	0.14	21.5	21.6	21.5	4300
1712785200	21.56	0.16	0.75	21.46	21.56	21.46	1363
1712698800	21.4	0.07	0.33	21.3	21.41	21.3	4332
1712612400	21.33	0.03	0.14	21.25	21.33	21.2	4500
1712353200	21.3	0.09	0.42	21.29	21.3	21.21	7400
1712266800	21.21	-0.03	-0.14	21.1	21.21	21.1	4992
1712180400	21.24	0.24	1.14	21.05	21.24	21.05	6700
1712094000	21	0	0.00	20.94	21	20.9	22303
1712007600	21	-0.15	-0.71	21.05	21.05	21	3840
1711662000	21.15	0.41	1.98	20.95	21.15	20.95	13129
1711575600	20.74	-0.08	-0.38	20.75	20.75	20.74	808
1711489200	20.82	0.15	0.73	20.79	20.82	20.79	7100
1711402800	20.67	-0.13	-0.63	20.8	20.81	20.67	6756
1711143600	20.8	0	0.00	20.8	20.8	20.8	1000
1711057200	20.8	0.3	1.46	20.55	20.85	20.55	3400
1710970800	20.5	-0.02	-0.10	20.52	20.55	20.5	1900
1710884400	20.52	0.12	0.59	20.54	20.67	20.52	7279
1710798000	20.4	-0.2	-0.97	20.6	20.6	20.4	6155
1710538800	20.6	0.15	0.73	20.55	20.6	20.55	200
1710452400	20.45	-0.23	-1.11	20.6	20.61	20.45	1811
1710366000	20.68	0.02	0.10	20.7	20.7	20.68	800
1710279600	20.66	0.06	0.29	20.5	20.66	20.5	10325
1710193200	20.6	-0.02	-0.10	20.6	20.6	20.6	1110
1709937600	20.62	-0.11	-0.53	20.58	20.62	20.55	2500
1709851200	20.73	0.13	0.63	20.73	20.73	20.73	482
1709764800	20.6	-0.02	-0.10	20.65	20.76	20.5	3104
1709678400	20.62	0.01	0.05	20.6	20.65	20.6	3085
1709592000	20.61	0.02	0.10	20.6	20.61	20.6	1360
1709332800	20.59	0.09	0.44	20.59	20.6	20.59	20400
1709246400	20.5	-0.05	-0.24	20.54	20.55	20.5	867
1709160000	20.55	0.04	0.20	20.55	20.55	20.55	485
1709073600	20.51	0.01	0.05	20.52	20.52	20.51	400
1708987200	20.5	-0.06	-0.29	20.52	20.52	20.5	1500
1708728000	20.56	0.01	0.05	20.5	20.56	20.5	930
1708641600	20.55	0.1	0.49	20.5	20.61	20.5	2700
1708555200	20.45	-0.2	-0.97	20.45	20.45	20.45	300
1708468800	20.65	0.05	0.24	20.59	20.65	20.59	1314
1708123200	20.6	-0.04	-0.19	20.42	20.6	20.42	1905
1708036800	20.64	0.32	1.57	20.5	20.64	20.5	3330
1707950400	20.32	-0.18	-0.88	20.43	20.43	20.32	4448
1707864000	20.5	0	0.00	20.4	20.55	20.4	4600
1707777600	20.5	0.1	0.49	20.43	20.5	20.39	1750
1707518400	20.4	-0.01	-0.05	20.2	20.4	20.2	1800
1707432000	20.41	-0.63	-2.99	20.84	20.84	20	14535
1707345600	21.04	0.07	0.33	20.96	21.04	20.96	700
1707259200	20.97	-0.03	-0.14	21	21.1	20.96	3575
1707172800	21	0.06	0.29	20.86	21	20.86	6040
1706913600	20.94	0.14	0.67	20.7	20.94	20.7	6800
1706827200	20.8	0.17	0.82	20.62	20.8	20.62	3880
1706740800	20.63	-0.19	-0.91	20.63	20.63	20.63	300
1706654400	20.82	-0.12	-0.57	20.9	20.9	20.82	900
1706568000	20.94	0.17	0.82	20.81	20.94	20.81	2782
1706308800	20.77	-0.03	-0.14	20.95	20.95	20.65	1866
1706222400	20.8	-0.15	-0.72	20.86	20.86	20.8	3252
1706136000	20.95	0.39	1.90	20.65	20.95	20.65	3472

Fairfax Financial

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions