Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fairfax Financial Holdings Limited (TSX:FFH)

2,335.08 +33.09 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 2306 2350 2278 2335 146,473 +33.09(+1.44%)
May 29, 2025 2358 2358 2300 2302 43,473 -28.23(-1.21%)
May 28, 2025 2351 2368 2326 2330 58,936 -20.39(-0.87%)
May 27, 2025 2341 2386 2337 2351 51,984 +27.62(+1.19%)
May 26, 2025 2315 2330 2304 2323 9,044 +24.98(+1.09%)
May 23, 2025 2295 2303 2279 2298 25,882 +0.05(+0.00%)
May 22, 2025 2281 2299 2258 2298 34,504 +19.74(+0.87%)
May 21, 2025 2287 2287 2265 2278 37,347 -1.06(-0.05%)
May 20, 2025 2248 2292 2248 2279 39,413 +24.38(+1.08%)
May 16, 2025 2255 0 +12.55(+0.56%)
May 15, 2025 2229 2257 2229 2242 26,164 +14.37(+0.64%)
May 14, 2025 2226 2236 2208 2228 24,594 +12.64(+0.57%)
May 13, 2025 2224 2234 2207 2215 30,053 +14.33(+0.65%)
May 12, 2025 2253 2253 2190 2201 30,961 +1.66(+0.08%)
May 09, 2025 2238 2238 2184 2199 39,490 -24.40(-1.10%)
May 08, 2025 2232 2245 2204 2224 53,621 -7.27(-0.33%)
May 07, 2025 2203 2233 2202 2231 42,413 +36.06(+1.64%)
May 06, 2025 2166 2200 2166 2195 239,177 +6.07(+0.28%)
May 05, 2025 2195 2220 2170 2189 45,391 -6.52(-0.30%)
May 02, 2025 2201 2205 2146 2195 45,153 +41.40(+1.92%)
May 01, 2025 2146 2168 2132 2154 42,925 +1.71(+0.08%)
Apr 30, 2025 2135 2154 2111 2152 47,978 +17.38(+0.81%)
Apr 29, 2025 2112 2140 2105 2135 26,730 +10.49(+0.49%)
Apr 28, 2025 2118 2157 2109 2124 24,448 +1.36(+0.06%)
Apr 25, 2025 2086 2124 2086 2123 21,153 +33.09(+1.58%)
Apr 24, 2025 2100 2136 2074 2090 48,174 -6.22(-0.30%)
Apr 23, 2025 2095 2102 2081 2096 19,365 +36.19(+1.76%)
Apr 22, 2025 2046 2082 2046 2060 22,405 +29.98(+1.48%)
Apr 21, 2025 2028 2047 2022 2030 13,800 -24.60(-1.20%)
Apr 17, 2025 2055 0 -3.08(-0.15%)
Apr 16, 2025 2043 2060 2032 2058 41,977 +11.99(+0.59%)
Apr 15, 2025 2006 2052 2006 2046 33,503 +22.25(+1.10%)
Apr 14, 2025 2001 2029 2001 2023 35,714 +33.45(+1.68%)
Apr 11, 2025 1937 1998 1937 1990 40,410 +53.28(+2.75%)
Apr 10, 2025 1950 1978 1931 1937 63,687 -41.54(-2.10%)
Apr 09, 2025 1893 2017 1874 1978 83,400 +80.96(+4.27%)
Apr 08, 2025 1924 1968 1880 1897 65,479 +1.20(+0.06%)
Apr 07, 2025 1892 1956 1837 1896 75,821 -41.64(-2.15%)
Apr 04, 2025 2026 2041 1938 1938 65,703 -133.36(-6.44%)
Apr 03, 2025 2130 2137 2060 2071 63,761 -68.83(-3.22%)
Apr 02, 2025 2143 2154 2128 2140 51,827 -3.47(-0.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.