FAIRFAX FINANCIAL HOLDINGS LIMI (FFH-U.TO)
Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
At close: 03:54PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 533.86 | 533.86 | 519.46 | 524.78 | 524.78 | 400 |
| May 19, 2022 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | - |
| May 18, 2022 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | 100 |
| May 17, 2022 | 534.60 | 543.26 | 534.60 | 543.26 | 543.26 | 300 |
| May 16, 2022 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 100 |
| May 13, 2022 | 515.53 | 517.57 | 515.53 | 517.57 | 517.57 | 270 |
| May 12, 2022 | 503.04 | 503.04 | 503.04 | 503.04 | 503.04 | 110 |
| May 11, 2022 | 512.57 | 518.65 | 510.84 | 510.84 | 510.84 | 500 |
| May 10, 2022 | 515.96 | 515.96 | 511.66 | 511.66 | 511.66 | 200 |
| May 09, 2022 | 519.59 | 519.59 | 514.16 | 514.16 | 514.16 | 704 |
| May 06, 2022 | 528.79 | 528.79 | 528.79 | 528.79 | 528.79 | - |
| May 05, 2022 | 530.52 | 530.52 | 528.79 | 528.79 | 528.79 | 400 |
| May 04, 2022 | 546.00 | 551.64 | 546.00 | 551.64 | 551.64 | 221 |
| May 03, 2022 | 525.36 | 534.22 | 525.36 | 534.22 | 534.22 | 300 |
| May 02, 2022 | 510.55 | 510.55 | 510.55 | 510.55 | 510.55 | 106 |
| Apr 29, 2022 | 534.50 | 534.50 | 534.50 | 534.50 | 534.50 | - |
| Apr 28, 2022 | 534.09 | 534.99 | 533.21 | 534.50 | 534.50 | 4,100 |
| Apr 27, 2022 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - |
| Apr 26, 2022 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - |
| Apr 25, 2022 | 532.44 | 535.00 | 532.44 | 535.00 | 535.00 | 200 |
| Apr 22, 2022 | 561.14 | 561.14 | 561.14 | 561.14 | 561.14 | - |
| Apr 21, 2022 | 561.14 | 561.14 | 561.14 | 561.14 | 561.14 | - |
| Apr 20, 2022 | 561.14 | 561.14 | 561.14 | 561.14 | 561.14 | 100 |
| Apr 19, 2022 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 100 |
| Apr 18, 2022 | 557.18 | 557.18 | 557.18 | 557.18 | 557.18 | 100 |
| Apr 14, 2022 | 553.09 | 553.09 | 553.09 | 553.09 | 553.09 | - |
| Apr 13, 2022 | 553.09 | 553.09 | 553.09 | 553.09 | 553.09 | 100 |
| Apr 12, 2022 | 544.11 | 544.11 | 542.08 | 542.08 | 542.08 | 200 |
| Apr 11, 2022 | 548.71 | 548.71 | 545.04 | 545.04 | 545.04 | 200 |
| Apr 08, 2022 | 537.70 | 537.70 | 537.70 | 537.70 | 537.70 | - |
| Apr 07, 2022 | 537.70 | 537.70 | 537.70 | 537.70 | 537.70 | - |
| Apr 06, 2022 | 537.70 | 537.70 | 537.70 | 537.70 | 537.70 | - |
| Apr 05, 2022 | 537.70 | 537.70 | 537.70 | 537.70 | 537.70 | - |
| Apr 04, 2022 | 537.70 | 537.70 | 537.70 | 537.70 | 537.70 | - |
| Apr 01, 2022 | 537.70 | 537.70 | 537.70 | 537.70 | 537.70 | - |
| Mar 31, 2022 | 537.70 | 537.70 | 537.70 | 537.70 | 537.70 | - |
| Mar 30, 2022 | 537.70 | 537.70 | 537.70 | 537.70 | 537.70 | 200 |
| Mar 29, 2022 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| Mar 28, 2022 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| Mar 25, 2022 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| Mar 24, 2022 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| Mar 23, 2022 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| Mar 22, 2022 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 100 |
| Mar 21, 2022 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| Mar 18, 2022 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| Mar 17, 2022 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| Mar 16, 2022 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| Mar 15, 2022 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 108 |
| Mar 14, 2022 | 469.06 | 469.06 | 465.00 | 465.00 | 465.00 | 365 |
| Mar 11, 2022 | 456.80 | 456.80 | 456.80 | 456.80 | 456.80 | - |
| Mar 10, 2022 | 456.80 | 456.80 | 456.80 | 456.80 | 456.80 | - |
| Mar 09, 2022 | 456.80 | 456.80 | 456.80 | 456.80 | 456.80 | 214 |
| Mar 08, 2022 | 449.22 | 452.00 | 447.31 | 452.00 | 452.00 | 4,500 |
| Mar 07, 2022 | 452.69 | 452.79 | 447.75 | 451.00 | 451.00 | 12,860 |
| Mar 04, 2022 | 489.91 | 489.91 | 489.91 | 489.91 | 489.91 | - |
| Mar 03, 2022 | 489.91 | 489.91 | 489.91 | 489.91 | 489.91 | - |
| Mar 02, 2022 | 489.91 | 489.91 | 489.91 | 489.91 | 489.91 | - |
| Mar 01, 2022 | 489.91 | 489.91 | 489.91 | 489.91 | 489.91 | - |
| Feb 28, 2022 | 489.91 | 489.91 | 489.91 | 489.91 | 489.91 | - |
| Feb 25, 2022 | 487.88 | 489.91 | 487.88 | 489.91 | 489.91 | 200 |
| Feb 24, 2022 | 475.23 | 479.45 | 475.23 | 479.45 | 479.45 | 290 |
| Feb 23, 2022 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
| Feb 22, 2022 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
| Feb 18, 2022 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
| Feb 17, 2022 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
| Feb 16, 2022 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
| Feb 15, 2022 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
| Feb 14, 2022 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
| Feb 11, 2022 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
| Feb 10, 2022 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
| Feb 09, 2022 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
| Feb 08, 2022 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
| Feb 07, 2022 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
| Feb 04, 2022 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
| Feb 03, 2022 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
| Feb 02, 2022 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
| Feb 01, 2022 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
| Jan 31, 2022 | 480.00 | 482.70 | 480.00 | 482.70 | 482.70 | 1,200 |
| Jan 28, 2022 | 477.25 | 477.25 | 477.25 | 477.25 | 477.25 | - |
| Jan 27, 2022 | 477.25 | 477.25 | 477.25 | 477.25 | 477.25 | 165 |
| Jan 26, 2022 | 470.66 | 471.32 | 470.66 | 471.32 | 471.32 | 200 |
| Jan 25, 2022 | 477.03 | 477.03 | 477.03 | 477.03 | 477.03 | - |
| Jan 24, 2022 | 477.03 | 477.03 | 477.03 | 477.03 | 477.03 | - |
| Jan 21, 2022 | 490.95 | 490.95 | 477.03 | 477.03 | 477.03 | 700 |
| Jan 20, 2022 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| Jan 19, 2022 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| Jan 18, 2022 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 100 |
| Jan 17, 2022 | 504.79 | 504.79 | 504.79 | 504.79 | 504.79 | - |
| Jan 14, 2022 | 507.00 | 507.00 | 504.14 | 504.79 | 504.79 | 572 |
| Jan 13, 2022 | 509.51 | 509.51 | 509.51 | 509.51 | 509.51 | - |
| Jan 12, 2022 | 509.51 | 509.51 | 509.51 | 509.51 | 509.51 | 100 |
| Jan 11, 2022 | 494.00 | 504.79 | 494.00 | 504.79 | 504.79 | 433 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2022 Yahoo. All rights reserved.
