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

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

Get Started

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

Fairfax Financial Holdings Limited (FFH.PR.M)

23.45

0.05

(0.213675%)

Closed April 25 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
1714081200	23.4	0	0.00	23.4	23.4	23.4	0
1713994800	23.4	-0.25	-1.06	23.7	23.7	23.4	63228
1713908400	23.65	0	0.00	23.71	23.75	23.65	53050
1713822000	23.65	-0.05	-0.21	23.65	23.7	23.6	883
1713562800	23.7	-0.28	-1.17	23.95	23.95	23.7	9229
1713476400	23.98	0.03	0.13	24	24	23.95	5900
1713390000	23.95	-0.1	-0.42	24.06	24.06	23.95	7000
1713303600	24.05	0.22	0.92	24	24.05	23.94	4800
1713217200	23.83	0.02	0.08	23.94	23.95	23.83	4600
1712958000	23.81	-0.09	-0.38	23.9	23.9	23.81	4336
1712871600	23.9	0	0.00	23.9	23.93	23.74	3400
1712785200	23.9	0	0.00	23.8	23.9	23.8	3000
1712698800	23.9	0	0.00	23.9	23.9	23.9	0
1712612400	23.9	0.05	0.21	23.85	23.92	23.85	3205
1712353200	23.85	0	0.00	23.85	23.88	23.85	4600
1712266800	23.85	0.13	0.55	23.85	23.85	23.85	7300
1712180400	23.72	0	0.00	23.72	23.72	23.72	0
1712094000	23.72	0.13	0.55	23.66	23.72	23.65	3272
1712007600	23.59	0	0.00	23.59	23.59	23.59	5
1711662000	23.59	0.01	0.04	23.59	23.59	23.59	3900
1711575600	23.58	0.15	0.64	23.43	23.58	23.43	717
1711489200	23.43	0.07	0.30	23.36	23.43	23.31	1500
1711402800	23.36	0.05	0.21	23.26	23.4	23.26	4800
1711143600	23.31	-0.27	-1.15	23.4	23.4	23.31	7309
1711057200	23.58	0.33	1.42	23.4	23.58	23.4	1006
1710970800	23.25	-0.22	-0.94	23.26	23.26	23.25	400
1710884400	23.47	0.27	1.16	23.2	23.47	23.2	1300
1710798000	23.2	-0.07	-0.30	23.3	23.3	23.1	4700
1710538800	23.27	-0.2	-0.85	23.35	23.35	23.27	4400
1710452400	23.47	0.01	0.04	23.31	23.47	23.2	2228
1710366000	23.46	-0.14	-0.59	23.46	23.46	23.46	876
1710279600	23.6	0	0.00	23.6	23.6	23.6	0
1710193200	23.6	0.3	1.29	23.49	23.6	23.49	1450
1709937600	23.3	0	0.00	23.3	23.3	23.3	0
1709851200	23.3	0.05	0.22	23.3	23.3	23.3	220
1709764800	23.25	0.15	0.65	23.23	23.25	23.23	5000
1709678400	23.1	0.05	0.22	23.12	23.12	23.1	1400
1709592000	23.05	0	0.00	23.08	23.08	23.05	1200
1709332800	23.05	0.05	0.22	23	23.08	23	3800
1709246400	23	0.2	0.88	22.81	23	22.81	11239
1709160000	22.8	0	0.00	22.85	22.89	22.8	1750
1709073600	22.8	0	0.00	22.8	22.8	22.8	0
1708987200	22.8	0	0.00	22.94	22.94	22.8	1500
1708728000	22.8	0	0.00	22.85	22.85	22.8	2975
1708641600	22.8	-0.05	-0.22	22.85	22.85	22.8	3800
1708555200	22.85	0	0.00	22.8	22.85	22.8	6659
1708468800	22.85	0.05	0.22	22.85	22.85	22.85	100
1708123200	22.8	0.15	0.66	22.74	22.8	22.74	6500
1708036800	22.65	0.05	0.22	22.54	22.65	22.54	4906
1707950400	22.6	0.05	0.22	22.56	22.6	22.5	5900
1707864000	22.55	-0.05	-0.22	22.73	22.73	22.5	6300
1707777600	22.6	0.05	0.22	22.6	22.6	22.6	3050
1707518400	22.55	0.15	0.67	22.35	22.55	22.3	6000
1707432000	22.4	-0.55	-2.40	22.73	22.73	22.11	24320
1707345600	22.95	0	0.00	22.95	22.95	22.95	0
1707259200	22.95	0	0.00	22.95	22.95	22.95	650
1707172800	22.95	0.12	0.53	22.85	22.95	22.85	6000
1706913600	22.83	0.03	0.13	22.73	22.83	22.73	800
1706827200	22.8	0.1	0.44	22.7	22.8	22.7	5334
1706740800	22.7	0.1	0.44	22.7	22.7	22.7	500
1706654400	22.6	-0.14	-0.62	22.7	22.7	22.6	423
1706568000	22.74	0.08	0.35	22.74	22.74	22.74	2395
1706308800	22.66	0.11	0.49	22.55	22.66	22.55	3300

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