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

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

Get Started

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

Fairfax Financial Holdings Limited (FFH.PR.J)

19.42

0.07

( 0.36% )

Updated: 13:14:58

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
1713476400	19.35	0.05	0.26	19.26	19.35	19.26	900
1713390000	19.3	0	0.00	19.3	19.3	19.3	0
1713303600	19.3	-0.2	-1.03	19.22	19.5	19.22	1920
1713217200	19.5	0	0.00	19.5	19.5	19.5	0
1712958000	19.5	0	0.00	19.5	19.5	19.5	0
1712871600	19.5	0	0.00	19.5	19.5	19.5	0
1712785200	19.5	0	0.00	19.41	19.5	19.41	900
1712698800	19.5	0.11	0.57	19.5	19.5	19.5	2100
1712612400	19.39	-0.01	-0.05	19.35	19.39	19.35	300
1712353200	19.4	0.2	1.04	19.4	19.4	19.4	300
1712266800	19.2	0	0.00	19.2	19.2	19.2	0
1712180400	19.2	0	0.00	19.2	19.2	19.2	0
1712094000	19.2	0.01	0.05	19.06	19.2	19.06	2500
1712007600	19.19	0.04	0.21	19.2	19.2	19.15	1310
1711662000	19.15	0	0.00	19.15	19.15	19.15	67
1711575600	19.15	-0.01	-0.05	19.15	19.15	19.15	1500
1711489200	19.16	0	0.00	19.16	19.16	19.16	0
1711402800	19.16	-0.04	-0.21	19.16	19.16	19.16	200
1711143600	19.2	0	0.00	19.2	19.2	19.2	0
1711057200	19.2	0.2	1.05	19.2	19.2	19.2	2000
1710970800	19	0	0.00	19	19	19	0
1710884400	19	0.05	0.26	18.89	19	18.89	2000
1710798000	18.95	-0.3	-1.56	19.2	19.2	18.95	3800
1710538800	19.25	0	0.00	19.25	19.25	19.25	0
1710452400	19.25	-0.23	-1.18	19.26	19.26	19.25	200
1710366000	19.48	0	0.00	19.48	19.48	19.48	0
1710279600	19.48	-0.01	-0.05	19.49	19.49	19.48	800
1710193200	19.49	0.09	0.46	19.35	19.49	19.35	2016
1709937600	19.4	0.4	2.11	19.03	19.4	19.03	1221
1709851200	19	0.13	0.69	19	19	19	400
1709764800	18.87	-0.03	-0.16	18.88	18.88	18.87	400
1709678400	18.9	0	0.00	18.9	18.9	18.9	0
1709592000	18.9	0.07	0.37	18.96	18.96	18.9	400
1709332800	18.83	-0.03	-0.16	18.87	18.87	18.83	5133
1709246400	18.86	0.01	0.05	18.86	18.86	18.86	100
1709160000	18.85	-0.05	-0.26	18.86	18.86	18.85	2600
1709073600	18.9	-0.04	-0.21	19.25	19.25	18.9	2528
1708987200	18.94	0.09	0.48	18.89	18.94	18.89	300
1708728000	18.85	0.1	0.53	18.69	18.85	18.69	600
1708641600	18.75	-0.02	-0.11	18.7	18.75	18.7	600
1708555200	18.77	0.27	1.46	18.7	18.8	18.58	6562
1708468800	18.5	0	0.00	18.5	18.5	18.5	0
1708123200	18.5	0	0.00	18.5	18.5	18.5	0
1708036800	18.5	0	0.00	18.5	18.5	18.5	0
1707950400	18.5	0.15	0.82	18.5	18.5	18.5	100
1707864000	18.35	-0.1	-0.54	18.4	18.45	18.35	3450
1707777600	18.45	0.1	0.54	18.51	18.51	18.45	4930
1707518400	18.35	-0.01	-0.05	18.35	18.5	18.35	5300
1707432000	18.36	-0.84	-4.38	19.22	19.22	18.15	11445
1707345600	19.2	0.05	0.26	19.2	19.2	19.2	1100
1707259200	19.15	0	0.00	19.25	19.25	19.1	2000
1707172800	19.15	-0.15	-0.78	19.1	19.15	18.9	400
1706913600	19.3	0.25	1.31	19.19	19.3	19.19	1345
1706827200	19.05	-0.1	-0.52	19.05	19.05	19.05	4237
1706740800	19.15	0	0.00	19.15	19.15	19.15	0
1706654400	19.15	-0.05	-0.26	19.06	19.15	19.05	10665
1706568000	19.2	-0.17	-0.88	19.36	19.36	19.2	3100
1706308800	19.37	0	0.00	19.37	19.37	19.37	0
1706222400	19.37	0.17	0.89	19.4	19.4	19.37	300
1706136000	19.2	0.05	0.26	19.2	19.25	19.2	3500
1706049600	19.15	0	0.00	19.15	19.15	19.1	8600
1705963200	19.15	0.06	0.31	19.19	19.3	19.15	7300
1705704000	19.09	-0.23	-1.19	19.24	19.24	19.09	600

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