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

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

Get Started

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

Fairfax Financial Holdings Limited (FFH.PR.I)

18.15

0.00

(0.00%)

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	18.15	0	0.00	18.13	18.17	18.1	35900
1713562800	18.15	0.08	0.44	18.15	18.15	18.11	7319
1713476400	18.07	0.06	0.33	18.09	18.09	18	2700
1713390000	18.01	0.01	0.06	18.01	18.04	18	3850
1713303600	18	-0.1	-0.55	17.99	18	17.99	850
1713217200	18.1	-0.05	-0.28	18.14	18.15	18.1	12000
1712958000	18.15	-0.05	-0.27	18.14	18.15	18.13	3950
1712871600	18.2	-0.01	-0.05	18.18	18.2	18.18	3662
1712785200	18.21	0.03	0.17	18.23	18.25	18.21	2900
1712698800	18.18	0	0.00	18.05	18.18	18.05	1800
1712612400	18.18	0.08	0.44	18.19	18.24	18.18	2648
1712353200	18.1	0.11	0.61	17.99	18.1	17.99	19500
1712266800	17.99	-0.01	-0.06	17.86	17.99	17.86	36245
1712180400	18	0.05	0.28	18	18	18	800
1712094000	17.95	0	0.00	17.95	17.95	17.95	0
1712007600	17.95	0	0.00	17.9	17.95	17.9	880
1711662000	17.95	0.02	0.11	17.95	17.95	17.95	1702
1711575600	17.93	0.07	0.39	17.83	17.93	17.83	4420
1711489200	17.86	0.01	0.06	17.94	17.94	17.86	300
1711402800	17.85	-0.02	-0.11	17.86	17.86	17.85	9401
1711143600	17.87	-0.08	-0.45	17.94	17.95	17.87	3703
1711057200	17.95	0.15	0.84	17.85	17.95	17.82	7223
1710970800	17.8	0.01	0.06	17.8	17.84	17.8	4000
1710884400	17.79	0.09	0.51	17.7	17.79	17.7	200
1710798000	17.7	0	0.00	17.75	17.75	17.7	900
1710538800	17.7	0.08	0.45	17.63	17.7	17.63	9000
1710452400	17.62	-0.11	-0.62	17.55	17.62	17.55	998
1710366000	17.73	-0.1	-0.56	17.85	17.85	17.73	1500
1710279600	17.83	0.13	0.73	17.61	17.83	17.61	2500
1710193200	17.7	0	0.00	17.7	17.7	17.62	5400
1709937600	17.7	0	0.00	17.7	17.7	17.7	1900
1709851200	17.7	0.07	0.40	17.65	17.7	17.55	23753
1709764800	17.63	0.07	0.40	17.63	17.63	17.63	100
1709678400	17.56	0	0.00	17.56	17.56	17.56	98
1709592000	17.56	0.06	0.34	17.48	17.56	17.48	400
1709332800	17.5	0	0.00	17.5	17.5	17.5	0
1709246400	17.5	0	0.00	17.5	17.5	17.5	0
1709160000	17.5	0	0.00	17.5	17.5	17.5	100
1709073600	17.5	0.1	0.57	17.38	17.55	17.38	2345
1708987200	17.4	0	0.00	17.4	17.4	17.4	0
1708728000	17.4	0	0.00	17.335	17.4	17.335	1550
1708641600	17.4	0.05	0.29	17.44	17.48	17.4	3300
1708555200	17.35	-0.03	-0.17	17.36	17.36	17.35	3600
1708468800	17.38	0.08	0.46	17.3	17.38	17.3	4800
1708123200	17.3	0	0.00	17.3	17.32	17.3	1090
1708036800	17.3	0.19	1.11	17.39	17.39	17.19	1884
1707950400	17.11	-0.19	-1.10	17.21	17.21	17.1	3460
1707864000	17.3	0.17	0.99	17.15	17.3	17.13	3720
1707777600	17.13	0.22	1.30	16.97	17.13	16.96	87700
1707518400	16.91	0.02	0.12	16.83	16.91	16.75	25394
1707432000	16.89	-0.91	-5.11	17.48	17.48	16.649999	18348
1707345600	17.8	0	0.00	17.8	17.8	17.8	0
1707259200	17.8	0	0.00	17.78	17.8	17.71	3089
1707172800	17.8	-0.12	-0.67	17.8	17.8	17.8	15600
1706913600	17.92	0	0.00	17.76	17.92	17.76	1000
1706827200	17.92	0.32	1.82	17.7	17.96	17.7	63378
1706740800	17.6	-0.25	-1.40	17.94	17.94	17.6	2991
1706654400	17.85	-0.12	-0.67	17.85	17.86	17.73	1900
1706568000	17.97	0.05	0.28	17.82	17.97	17.82	5755
1706308800	17.92	0.12	0.67	17.8	17.93	17.8	10519
1706222400	17.8	0.2	1.14	17.43	17.85	17.43	12967
1706136000	17.6	0.32	1.85	17.3	17.6	17.3	18439
1706049600	17.28	0	0.00	17.28	17.28	17.28	0

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