Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

FFH.PR.I Fairfax Financial Holdings Limited

18.85

0.10 (0.53%)

May 31 2024 - Closed

Delayed by 15 minutes

FFH.PR.I Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	18.85	0.10	0.53%	18.80	18.85	18.80	1,600
May 30 2024	18.75	0.00	0.00%	18.65	18.80	18.65	3,900
May 29 2024	18.75	-0.15	-0.79%	18.71	18.75	18.64	7,023
May 28 2024	18.90	-0.14	-0.74%	18.95	19.05	18.87	3,650
May 27 2024	19.04	0.39	2.09%	18.65	19.04	18.65	15,066
May 24 2024	18.65	0.12	0.65%	18.65	18.65	18.65	1,700
May 23 2024	18.53	0.14	0.76%	18.38	18.53	18.35	13,137
May 22 2024	18.39	0.11	0.60%	18.26	18.45	18.25	5,556
May 21 2024	18.28	-0.27	-1.46%	18.52	18.52	18.28	3,300
May 17 2024	18.55	-0.02	-0.11%	18.55	18.55	18.55	32,036
May 16 2024	18.57	-0.01	-0.05%	18.65	18.65	18.57	2,218
May 15 2024	18.58	0.02	0.11%	18.56	18.58	18.55	1,500
May 14 2024	18.56	-0.06	-0.32%	18.66	18.66	18.55	576
May 13 2024	18.62	-0.04	-0.21%	18.63	18.63	18.61	1,600
May 10 2024	18.66	0.00	0.00%	18.65	18.68	18.65	5,400
May 09 2024	18.66	0.00	0.00%	18.66	18.66	18.66	331
May 08 2024	18.66	-0.08	-0.43%	18.68	18.69	18.66	2,400
May 07 2024	18.74	0.04	0.21%	18.69	18.75	18.69	14,211
May 06 2024	18.70	0.07	0.38%	18.74	18.75	18.70	6,900
May 03 2024	18.63	-0.11	-0.59%	18.65	18.75	18.63	12,361
May 02 2024	18.74	0.24	1.30%	18.50	18.74	18.50	4,078
May 01 2024	18.50	0.13	0.71%	18.35	18.50	18.35	12,300
Apr 30 2024	18.37	0.03	0.16%	18.07	18.37	18.07	8,411
Apr 29 2024	18.34	0.14	0.77%	18.24	18.34	18.20	10,090
Apr 26 2024	18.20	0.06	0.33%	18.07	18.20	18.07	10,926
Apr 25 2024	18.14	0.03	0.17%	18.15	18.15	18.14	1,764
Apr 24 2024	18.11	0.05	0.28%	18.12	18.12	18.11	371
Apr 23 2024	18.06	-0.09	-0.50%	18.06	18.10	18.06	2,900
Apr 22 2024	18.15	0.00	0.00%	18.13	18.17	18.10	35,900
Apr 19 2024	18.15	0.08	0.44%	18.15	18.15	18.11	7,319
Apr 18 2024	18.07	0.06	0.33%	18.09	18.09	18.00	2,700
Apr 17 2024	18.01	0.01	0.06%	18.01	18.04	18.00	3,850
Apr 16 2024	18.00	-0.10	-0.55%	17.99	18.00	17.99	850
Apr 15 2024	18.10	-0.05	-0.28%	18.14	18.15	18.10	12,000
Apr 12 2024	18.15	-0.05	-0.27%	18.14	18.15	18.13	3,950
Apr 11 2024	18.20	-0.01	-0.05%	18.18	18.20	18.18	3,662
Apr 10 2024	18.21	0.03	0.17%	18.23	18.25	18.21	2,900
Apr 09 2024	18.18	0.00	0.00%	18.05	18.18	18.05	1,800
Apr 08 2024	18.18	0.08	0.44%	18.19	18.24	18.18	2,648
Apr 05 2024	18.10	0.11	0.61%	17.99	18.10	17.99	19,500
Apr 04 2024	17.99	-0.01	-0.06%	17.86	17.99	17.86	36,245
Apr 03 2024	18.00	0.05	0.28%	18.00	18.00	18.00	800
Apr 02 2024	17.95	0.00	0.00%	17.95	17.95	17.95	0
Apr 01 2024	17.95	0.00	0.00%	17.90	17.95	17.90	880
Mar 28 2024	17.95	0.02	0.11%	17.95	17.95	17.95	1,702
Mar 27 2024	17.93	0.07	0.39%	17.83	17.93	17.83	4,420
Mar 26 2024	17.86	0.01	0.06%	17.94	17.94	17.86	300
Mar 25 2024	17.85	-0.02	-0.11%	17.86	17.86	17.85	9,401
Mar 22 2024	17.87	-0.08	-0.45%	17.94	17.95	17.87	3,703
Mar 21 2024	17.95	0.15	0.84%	17.85	17.95	17.82	7,223
Mar 20 2024	17.80	0.01	0.06%	17.80	17.84	17.80	4,000
Mar 19 2024	17.79	0.09	0.51%	17.70	17.79	17.70	200
Mar 18 2024	17.70	0.00	0.00%	17.75	17.75	17.70	900
Mar 15 2024	17.70	0.08	0.45%	17.63	17.70	17.63	9,000
Mar 14 2024	17.62	-0.11	-0.62%	17.55	17.62	17.55	998
Mar 13 2024	17.73	-0.10	-0.56%	17.85	17.85	17.73	1,500
Mar 12 2024	17.83	0.13	0.73%	17.61	17.83	17.61	2,500
Mar 11 2024	17.70	0.00	0.00%	17.70	17.70	17.62	5,400
Mar 08 2024	17.70	0.00	0.00%	17.70	17.70	17.70	1,900
Mar 07 2024	17.70	0.07	0.40%	17.65	17.70	17.55	23,753
Mar 06 2024	17.63	0.07	0.40%	17.63	17.63	17.63	100
Mar 05 2024	17.56	0.00	0.00%	17.56	17.56	17.56	98
Mar 04 2024	17.56	0.06	0.34%	17.48	17.56	17.48	400

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