ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

FFH Fairfax Financial Holdings Limited

1,460.10
-8.00 (-0.54%)
Mar 28 2024 - Closed
Delayed by 15 minutes

FFH Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 1,460.10 -8.00 -0.54% 1,468.1099 1,493.64 1,460.00 54,504
Mar 27 2024 1,468.10 -14.70 -0.99% 1,490.02 1,490.02 1,468.09 48,551
Mar 26 2024 1,482.80 -13.68 -0.91% 1,490.30 1,497.65 1,467.78 176,638
Mar 25 2024 1,496.48 -7.98 -0.53% 1,500.00 1,519.66 1,485.40 177,981
Mar 22 2024 1,504.46 -22.09 -1.45% 1,523.29 1,535.00 1,502.00 59,011
Mar 21 2024 1,526.55 6.40 0.42% 1,536.93 1,541.81 1,519.69 42,252
Mar 20 2024 1,520.15 -28.79 -1.86% 1,563.49 1,563.49 1,520.00 48,782
Mar 19 2024 1,548.94 11.41 0.74% 1,530.94 1,550.82 1,530.00 41,868
Mar 18 2024 1,537.53 17.63 1.16% 1,523.50 1,539.08 1,517.00 34,260
Mar 15 2024 1,519.90 7.29 0.48% 1,516.06 1,533.73 1,510.31 85,931
Mar 14 2024 1,512.6099 19.31 1.29% 1,481.00 1,515.14 1,481.00 50,830
Mar 13 2024 1,493.30 2.15 0.14% 1,482.02 1,495.64 1,477.47 47,328
Mar 12 2024 1,491.15 3.98 0.27% 1,481.34 1,492.16 1,474.88 50,696
Mar 11 2024 1,487.17 21.45 1.46% 1,465.56 1,487.17 1,465.17 44,789
Mar 08 2024 1,465.72 -16.25 -1.10% 1,475.01 1,483.79 1,456.32 71,673
Mar 07 2024 1,481.97 10.57 0.72% 1,465.15 1,489.3599 1,459.95 48,810
Mar 06 2024 1,471.40 14.47 0.99% 1,467.49 1,484.22 1,461.39 52,697
Mar 05 2024 1,456.93 -16.40 -1.11% 1,473.33 1,480.38 1,452.97 50,379
Mar 04 2024 1,473.33 23.17 1.60% 1,466.53 1,481.14 1,454.48 53,249
Mar 01 2024 1,450.16 1.57 0.11% 1,442.16 1,465.93 1,442.16 42,540
Feb 29 2024 1,448.59 12.32 0.86% 1,429.1099 1,450.00 1,429.10 84,691
Feb 28 2024 1,436.27 22.68 1.60% 1,418.01 1,445.00 1,418.00 51,013
Feb 27 2024 1,413.59 -11.73 -0.82% 1,413.52 1,433.20 1,412.81 74,018
Feb 26 2024 1,425.32 15.32 1.09% 1,404.05 1,434.09 1,401.3599 55,649
Feb 23 2024 1,410.00 40.00 2.92% 1,365.77 1,414.25 1,365.77 51,992
Feb 22 2024 1,370.00 24.68 1.83% 1,352.63 1,374.80 1,350.97 68,933
Feb 21 2024 1,345.32 -16.41 -1.21% 1,356.34 1,370.02 1,343.89 49,739
Feb 20 2024 1,361.73 -13.24 -0.96% 1,365.27 1,380.00 1,348.48 72,474
Feb 16 2024 1,374.97 -25.67 -1.83% 1,405.04 1,410.00 1,350.31 92,752
Feb 15 2024 1,400.64 46.35 3.42% 1,366.85 1,404.57 1,366.85 86,714
Feb 14 2024 1,354.29 36.06 2.74% 1,318.46 1,360.40 1,318.46 82,719
Feb 13 2024 1,318.23 -5.17 -0.39% 1,323.00 1,329.6099 1,299.22 138,721
Feb 12 2024 1,323.40 62.23 4.93% 1,284.85 1,332.25 1,265.50 176,484
Feb 09 2024 1,261.17 23.62 1.91% 1,230.00 1,282.25 1,215.00 149,643
Feb 08 2024 1,237.55 -165.36 -11.79% 1,250.00 1,330.00 1,221.74 314,354
Feb 07 2024 1,402.91 0.00 0.00% 1,402.91 1,402.91 1,402.91 0
Feb 06 2024 1,402.91 3.42 0.24% 1,378.72 1,405.44 1,378.72 71,756
Feb 05 2024 1,399.49 9.69 0.70% 1,400.70 1,406.00 1,394.01 99,243
Feb 02 2024 1,389.80 -7.79 -0.56% 1,384.00 1,407.66 1,384.00 69,382
Feb 01 2024 1,397.59 -3.88 -0.28% 1,401.47 1,409.70 1,387.00 102,398
Jan 31 2024 1,401.47 -20.62 -1.45% 1,407.6099 1,417.42 1,401.26 84,982
Jan 30 2024 1,422.09 29.35 2.11% 1,399.96 1,428.02 1,399.96 54,596
Jan 29 2024 1,392.74 26.87 1.97% 1,365.8699 1,395.1099 1,365.8699 76,198
Jan 26 2024 1,365.8699 28.84 2.16% 1,341.95 1,366.99 1,341.95 46,910
Jan 25 2024 1,337.03 7.45 0.56% 1,327.77 1,340.97 1,318.44 147,816
Jan 24 2024 1,329.58 -8.49 -0.63% 1,332.00 1,346.53 1,326.00 160,497
Jan 23 2024 1,338.07 14.82 1.12% 1,321.48 1,338.82 1,317.48 106,398
Jan 22 2024 1,323.25 19.36 1.48% 1,298.54 1,324.60 1,298.54 150,576
Jan 19 2024 1,303.89 24.00 1.88% 1,281.63 1,311.07 1,274.02 245,038
Jan 18 2024 1,279.89 30.00 2.40% 1,244.55 1,282.56 1,244.55 188,559
Jan 17 2024 1,249.89 -15.72 -1.24% 1,244.71 1,255.90 1,243.35 132,864
Jan 16 2024 1,265.6099 2.93 0.23% 1,270.00 1,276.32 1,254.31 121,502
Jan 15 2024 1,262.68 10.56 0.84% 1,240.00 1,270.65 1,240.00 52,894
Jan 12 2024 1,252.1199 -0.69 -0.06% 1,261.18 1,261.18 1,235.78 305,327
Jan 11 2024 1,252.81 1.96 0.16% 1,249.32 1,262.18 1,242.50 146,232
Jan 10 2024 1,250.85 -30.97 -2.42% 1,268.06 1,297.00 1,243.48 125,476
Jan 09 2024 1,281.82 -15.79 -1.22% 1,289.09 1,289.13 1,271.01 97,649
Jan 08 2024 1,297.6099 15.39 1.20% 1,272.58 1,298.50 1,272.58 51,983
Jan 05 2024 1,282.22 41.27 3.33% 1,247.45 1,286.00 1,247.45 75,400
Jan 04 2024 1,240.95 21.24 1.74% 1,224.44 1,242.93 1,224.44 34,458
Jan 03 2024 1,219.71 9.00 0.74% 1,223.50 1,231.42 1,210.85 51,376
Jan 02 2024 1,210.71 -11.80 -0.97% 1,222.49 1,228.00 1,206.30 49,790

Your Recent History

Delayed Upgrade Clock