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

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

Fairfax Financial Holdings Limited (FFH.PR.H)

18.84

0.44

(2.39%)

Closed April 23 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
1713822000	18.84	0.44	2.39	18.39	18.84	18.37	2655
1713562800	18.4	0	0.00	18.4	18.4	18.4	0
1713476400	18.4	-0.1	-0.54	18.39	18.4	18.39	400
1713390000	18.5	-0.05	-0.27	18.5	18.5	18.4	5300
1713303600	18.55	-0.05	-0.27	18.61	18.61	18.55	5081
1713217200	18.6	-0.07	-0.37	18.6	18.6	18.6	527
1712958000	18.67	0	0.00	18.67	18.67	18.67	1700
1712871600	18.67	-0.03	-0.16	18.73	18.73	18.67	6418
1712785200	18.7	0	0.00	18.7	18.7	18.7	3800
1712698800	18.7	-0.05	-0.27	18.7	18.72	18.7	7600
1712612400	18.75	-0.05	-0.27	18.7	18.8	18.67	13118
1712353200	18.8	0.2	1.08	18.66	18.8	18.65	400
1712266800	18.6	0.09	0.49	18.64	18.7	18.52	2538
1712180400	18.51	0.11	0.60	18.51	18.51	18.51	700
1712094000	18.4	-0.1	-0.54	18.5	18.5	18.35	7600
1712007600	18.5	0.14	0.76	18.5	18.5	18.5	7900
1711662000	18.36	-0.13	-0.70	18.4	18.4	18.36	1900
1711575600	18.49	0	0.00	18.49	18.49	18.49	0
1711489200	18.49	0.09	0.49	18.45	18.49	18.45	800
1711402800	18.4	-0.1	-0.54	18.45	18.45	18.4	2080
1711143600	18.5	0.19	1.04	18.3	18.5	18.3	1600
1711057200	18.31	-0.04	-0.22	18.35	18.35	18.31	8700
1710970800	18.35	0	0.00	18.5	18.55	18.35	1000
1710884400	18.35	0.28	1.55	18.18	18.35	18.15	738
1710798000	18.07	-0.33	-1.79	18.36	18.36	18.07	7000
1710538800	18.4	0	0.00	18.4	18.4	18.4	45
1710452400	18.4	-0.2	-1.08	18.4	18.4	18.4	3250
1710366000	18.6	-0.13	-0.69	18.6	18.6	18.6	140
1710279600	18.73	-0.12	-0.64	18.84	18.84	18.73	330
1710193200	18.85	-0.05	-0.26	18.75	18.85	18.6	1500
1709937600	18.9	0.37	2.00	18.59	18.9	18.59	1640
1709851200	18.53	0.13	0.71	18.5	18.53	18.5	700
1709764800	18.4	-0.1	-0.54	18.57	18.57	18.4	3200
1709678400	18.5	0.18	0.98	18.3	18.5	18.3	1805
1709592000	18.32	0.29	1.61	18.2	18.34	18.2	1800
1709332800	18.03	-0.37	-2.01	18.3	18.3	18.03	1600
1709246400	18.4	-0.19	-1.02	18.4	18.4	18.4	300
1709160000	18.59	0.16	0.87	18.59	18.59	18.59	671
1709073600	18.43	0.09	0.49	18.37	18.43	18.37	1000
1708987200	18.34	0.14	0.77	18.25	18.34	18.25	1500
1708728000	18.2	0.19	1.05	18.18	18.2	18.08	900
1708641600	18.01	-0.09	-0.50	18.01	18.01	18.01	300
1708555200	18.1	-0.1	-0.55	18.25	18.25	18.1	200
1708468800	18.2	0	0.00	18.2	18.2	18.2	0
1708123200	18.2	-0.05	-0.27	18.2	18.2	18.2	100
1708036800	18.25	0.11	0.61	18.25	18.25	18.25	198
1707950400	18.14	0	0.00	18.14	18.14	18.14	10
1707864000	18.14	0	0.00	18.14	18.14	18.14	0
1707777600	18.14	0	0.00	18.14	18.14	18.14	0
1707518400	18.14	0.14	0.78	18	18.15	17.8	4765
1707432000	18	-0.51	-2.76	18.15	18.25	17.47	9185
1707345600	18.51	-0.04	-0.22	18.65	18.75	18.51	1370
1707259200	18.55	0	0.00	18.55	18.55	18.55	0
1707172800	18.55	0.1	0.54	18.35	18.55	18.35	800
1706913600	18.45	0	0.00	18.45	18.45	18.45	0
1706827200	18.45	0.1	0.54	18.45	18.45	18.45	201
1706740800	18.35	0	0.00	18.35	18.35	18.35	0
1706654400	18.35	-0.25	-1.34	18.45	18.45	18.3	2600
1706568000	18.6	0	0.00	18.6	18.6	18.6	400
1706308800	18.6	0	0.00	18.6	18.6	18.6	200
1706222400	18.6	0.05	0.27	18.7	18.7	18.6	3100
1706136000	18.55	0.01	0.05	18.55	18.55	18.55	100
1706049600	18.54	0.14	0.76	18.45	18.6	18.4	1800

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