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

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

Get Started

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

Fairfax Financial Holdings Limited (FFH.PR.E)

17.15

0.05

( 0.29% )

Updated: 14:59:21

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	17.1	0	0.00	17.1	17.1	17.1	0
1713822000	17.1	-0.1	-0.58	17.39	17.39	17.1	238
1713562800	17.2	0.02	0.12	17.11	17.2	17.11	2800
1713476400	17.18	0.18	1.06	17	17.18	17	1900
1713390000	17	0	0.00	17	17	17	0
1713303600	17	0	0.00	17	17	17	0
1713217200	17	-0.19	-1.11	17	17	17	1300
1712958000	17.19	0	0.00	17.19	17.19	17.19	0
1712871600	17.19	0	0.00	17.19	17.19	17.19	0
1712785200	17.19	0.19	1.12	17.19	17.2	17.19	3300
1712698800	17	-0.1	-0.58	17	17	17	500
1712612400	17.1	0.2	1.18	16.9	17.1	16.9	1100
1712353200	16.9	0	0.00	16.9	16.9	16.9	2200
1712266800	16.9	0.1	0.60	16.9	16.9	16.9	500
1712180400	16.8	0.05	0.30	16.8	16.8	16.75	400
1712094000	16.75	0.15	0.90	16.6	16.75	16.6	1200
1712007600	16.6	0	0.00	16.6	16.6	16.6	0
1711662000	16.6	0	0.00	16.6	16.6	16.6	0
1711575600	16.6	0.1	0.61	16.555	16.6	16.555	1218
1711489200	16.5	-0.06	-0.36	16.5	16.5	16.5	100
1711402800	16.559999	-0.14	-0.84	16.559999	16.559999	16.559999	200
1711143600	16.7	0	0.00	16.625	16.7	16.625	2900
1711057200	16.7	0.11	0.66	16.69	16.7	16.69	2600
1710970800	16.59	0	0.00	16.59	16.59	16.59	0
1710884400	16.59	0.23	1.41	16.45	16.59	16.45	730
1710798000	16.36	-0.04	-0.24	16.399999	16.5	16.36	1709
1710538800	16.399999	0	0.00	16.399999	16.399999	16.25	1100
1710452400	16.399999	0.19	1.17	16.2	16.399999	16.2	1600
1710366000	16.21	-0.19	-1.16	16.21	16.21	16.21	300
1710279600	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1710193200	16.399999	-0.05	-0.30	16.23	16.399999	16.23	800
1709937600	16.45	0.01	0.06	16.2	16.45	16.2	2100
1709851200	16.44	0.34	2.11	16.39	16.44	16.39	4050
1709764800	16.1	0	0.00	16.1	16.1	16.1	0
1709678400	16.1	0	0.00	16.1	16.1	16.1	0
1709592000	16.1	0.02	0.12	16.1	16.1	16.1	1000
1709332800	16.079999	0	0.00	16.079999	16.079999	16.079999	0
1709246400	16.079999	-0.02	-0.12	16.079999	16.079999	16.079999	300
1709160000	16.1	0	0.00	16.19	16.19	16.1	30061
1709073600	16.1	0.02	0.12	16.1	16.1	16.1	519
1708987200	16.079999	0.07	0.44	16.01	16.079999	16.01	700
1708728000	16.01	0	0.00	16.01	16.01	16.01	0
1708641600	16.01	0.01	0.06	16	16.01	16	1600
1708555200	16	0	0.00	16.11	16.11	15.99	2000
1708468800	16	0	0.00	16	16	16	200
1708123200	16	0	0.00	16	16	16	0
1708036800	16	-0.1	-0.62	16	16	16	2500
1707950400	16.1	0	0.00	16.1	16.1	16.1	100
1707864000	16.1	0.1	0.63	16.19	16.19	16.1	1500
1707777600	16	0.1	0.63	16	16.01	16	1500
1707518400	15.9	0.09	0.57	15.79	15.9	15.79	1500
1707432000	15.81	-0.64	-3.89	16.2	16.2	15.54	11622
1707345600	16.45	0	0.00	16.45	16.45	16.45	0
1707259200	16.45	0.05	0.30	16.3	16.51	16.3	5100
1707172800	16.399999	0	0.00	16.34	16.399999	16.34	2475
1706913600	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1706827200	16.399999	0	0.00	16.399999	16.399999	16.399999	2000
1706740800	16.399999	-0.1	-0.61	16.399999	16.399999	16.399999	400
1706654400	16.5	0	0.00	16.5	16.51	16.5	5800
1706568000	16.5	0	0.00	16.5	16.5	16.5	0
1706308800	16.5	0	0.00	16.5	16.5	16.5	1100
1706222400	16.5	0.15	0.92	16.5	16.52	16.5	3000
1706136000	16.35	0.2	1.24	16.3	16.35	16.3	2700

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