FFH

Fairfax Financial Historical Data

FFH Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 374.32 -1.35 -0.36% 375.99 376.62 369.00 51,804
Sep 24 2020 375.67 5.36 1.45% 370.13 378.14 368.90 84,687
Sep 23 2020 370.31 -6.54 -1.74% 378.22 379.80 369.52 67,120
Sep 22 2020 376.85 -1.54 -0.41% 377.86 381.57 375.00 56,540
Sep 21 2020 378.39 0.00 +0.00% 376.07 380.00 371.52 0
Sep 21 2020 378.39 -6.63 -1.72% 376.07 380.00 371.52 74,044
Sep 18 2020 385.02 0.00 0.0% 385.02 385.02 385.02 0
Sep 17 2020 385.02 -3.58 -0.92% 385.60 388.50 383.98 51,391
Sep 16 2020 388.60 0.00 +0.00% 393.85 402.42 387.97 0
Sep 16 2020 388.60 -5.15 -1.31% 393.85 402.42 387.97 63,029
Sep 15 2020 393.75 2.39 0.61% 391.55 397.63 391.21 64,933
Sep 14 2020 391.36 4.56 1.18% 385.66 394.40 384.20 60,476
Sep 11 2020 386.80 -3.84 -0.98% 390.01 392.31 386.53 90,204
Sep 10 2020 390.64 -6.83 -1.72% 397.49 400.56 390.64 47,991
Sep 09 2020 397.47 0.48 0.12% 398.27 401.34 391.00 70,536
Sep 08 2020 396.99 0.00 +0.00% 396.00 400.09 393.14 0
Sep 08 2020 396.99 -2.41 -0.6% 396.00 400.09 393.14 81,188
Sep 07 2020 399.40 0.00 +0.00% 410.56 412.68 396.15 0
Sep 04 2020 399.40 -9.93 -2.43% 410.56 412.68 396.15 76,124
Sep 03 2020 409.33 5.36 1.33% 403.93 418.03 403.93 138,505
Sep 02 2020 403.97 0.00 +0.00% 403.62 407.77 402.52 0
Sep 02 2020 403.97 1.18 0.29% 403.62 407.77 402.52 34,998
Sep 01 2020 402.79 0.70 0.17% 402.43 406.56 397.51 51,422
Aug 31 2020 402.09 -8.94 -2.18% 408.54 408.54 401.50 84,685
Aug 28 2020 411.03 0.00 +0.00% 416.49 416.49 406.70 0
Aug 28 2020 411.03 -4.24 -1.02% 416.49 416.49 406.70 63,753
Aug 27 2020 415.27 6.34 1.55% 408.17 416.52 407.01 46,099
Aug 26 2020 408.93 -0.39 -0.1% 408.95 409.79 404.15 44,758
Aug 25 2020 409.32 -8.67 -2.07% 415.06 418.00 406.50 36,445
Aug 24 2020 417.99 11.97 2.95% 408.35 420.53 405.80 102,389
Aug 21 2020 406.02 -0.08 -0.02% 406.01 406.65 401.80 67,378
Aug 20 2020 406.10 -5.30 -1.29% 407.29 409.87 405.30 56,395
Aug 19 2020 411.40 0.00 +0.00% 407.49 412.35 407.25 0
Aug 19 2020 411.40 1.54 0.38% 407.49 412.35 407.25 41,416
Aug 18 2020 409.86 1.35 0.33% 410.48 410.48 404.86 50,205
Aug 17 2020 408.51 -5.76 -1.39% 418.26 418.26 407.10 46,656
Aug 14 2020 414.27 3.49 0.85% 407.09 418.90 407.09 40,846
Aug 13 2020 410.78 -4.61 -1.11% 414.02 414.02 403.51 54,795
Aug 12 2020 415.39 -0.10 -0.02% 419.77 421.00 413.77 20,985
Aug 11 2020 415.49 6.50 1.59% 409.00 421.03 409.00 71,809
Aug 10 2020 408.99 0.00 +0.00% 414.96 415.05 407.92 0
Aug 10 2020 408.99 -2.18 -0.53% 414.96 415.05 407.92 60,618
Aug 07 2020 411.17 2.63 0.64% 408.48 416.10 404.40 53,424
Aug 06 2020 408.54 -5.00 -1.21% 414.00 414.11 405.00 62,118
Aug 05 2020 413.54 2.03 0.49% 409.16 419.67 407.00 40,518
Aug 04 2020 411.51 -8.17 -1.95% 420.94 425.77 410.91 67,495
Aug 03 2020 419.68 0.00 +0.00% 420.20 424.05 417.65 0
Jul 31 2020 419.68 0.00 +0.00% 420.20 424.05 417.65 0
Jul 31 2020 419.68 -5.98 -1.4% 420.20 424.05 417.65 39,063
Jul 30 2020 425.66 -2.49 -0.58% 424.40 428.00 420.00 55,403
Jul 29 2020 428.15 3.75 0.88% 424.75 429.61 424.75 28,826
Jul 28 2020 424.40 -4.39 -1.02% 428.65 431.28 422.03 42,240
Jul 27 2020 428.79 3.44 0.81% 426.16 433.05 425.00 19,075
Jul 24 2020 425.35 0.00 +0.00% 439.84 439.84 424.50 0
Jul 24 2020 425.35 -8.19 -1.89% 439.84 439.84 424.50 36,921
Jul 23 2020 433.54 10.98 2.6% 422.00 435.69 422.00 51,375
Jul 22 2020 422.56 7.98 1.92% 414.00 427.10 413.84 39,943
Jul 21 2020 414.58 -0.84 -0.2% 419.84 422.70 412.77 33,347
Jul 20 2020 415.42 1.42 0.34% 414.99 422.21 412.68 26,434
Jul 17 2020 414.00 0.00 +0.00% 425.00 425.00 412.00 0
Jul 17 2020 414.00 -10.41 -2.45% 425.00 425.00 412.00 24,989
Jul 16 2020 424.41 8.91 2.14% 414.49 426.00 413.51 43,081
Jul 15 2020 415.50 0.00 +0.00% 421.00 421.09 399.90 0
Jul 15 2020 415.50 -0.43 -0.1% 421.00 421.09 399.90 39,730
Jul 14 2020 415.93 9.45 2.32% 403.39 416.57 400.44 63,686
Jul 13 2020 406.48 0.00 0.0% 406.48 406.48 406.48 0
Jul 10 2020 406.48 4.74 1.18% 401.06 407.12 399.59 67,963
Jul 09 2020 401.74 0.00 +0.00% 404.22 406.00 400.00 0
Jul 09 2020 401.74 -3.56 -0.88% 404.22 406.00 400.00 56,223
Jul 08 2020 405.30 4.05 1.01% 401.88 410.31 400.94 39,944
Jul 07 2020 401.25 -14.46 -3.48% 412.31 415.00 400.77 51,145
Jul 06 2020 415.71 0.00 +0.00% 424.39 425.35 412.63 0
Jul 06 2020 415.71 -5.55 -1.32% 424.39 425.35 412.63 38,004
Jul 03 2020 421.26 9.91 2.41% 416.03 424.38 411.14 21,648
Jul 02 2020 411.35 -8.08 -1.93% 422.06 423.96 410.20 58,779
Jul 01 2020 419.43 0.00 +0.00% 414.01 420.98 411.44 0
Jun 30 2020 419.43 0.00 +0.00% 414.01 420.98 411.44 0
Jun 30 2020 419.43 5.62 1.36% 414.01 420.98 411.44 46,698


Your Recent History
TSX
FFH
Fairfax Fi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.