The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Fairfax Financial Holdings

  • FFH
  • TSX
  • Financial Services
  • Latest 499.85
  • Currency C$
  • Change 0.58
  • Percent Change 0.116 %
  • Volume 22,662
  • Tue Sep 16, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 499.85 Last Trade: Sep 16, 2014
Date High Low Open Close Volume
Sep 16 502.00 497.35 500.79 499.85 22,662
Sep 15 502.90 498.52 502.90 499.27 15,815
Sep 12 505.75 503.00 504.00 504.98 12,685
Sep 11 508.81 503.68 508.00 504.27 10,585
Sep 10 506.90 501.18 501.83 506.45 18,990
Sep 9 507.75 500.92 507.75 501.93 36,291
Sep 8 506.90 499.50 500.28 504.69 40,717
Sep 5 503.39 497.98 501.89 498.93 59,132
Sep 4 503.00 496.18 500.00 498.00 34,078
Sep 3 505.50 500.00 504.55 500.00 20,014
Sep 2 507.99 500.14 502.12 501.68 9,253
Aug 29 503.00 497.57 499.00 501.01 45,537
Aug 28 507.00 493.91 503.02 497.39 29,784
Aug 27 510.00 503.59 510.00 504.90 16,991
Aug 26 512.34 502.57 502.57 508.28 25,347
Aug 25 506.69 501.37 505.00 502.90 17,852
Aug 22 508.41 500.57 505.47 505.68 16,337
Aug 21 512.98 502.00 502.00 506.98 18,481
Aug 20 501.22 497.60 500.00 500.90 14,561
Aug 19 502.00 498.00 500.11 499.94 16,897
Aug 18 506.74 499.35 506.74 500.00 18,625
Aug 15 508.25 500.00 508.00 505.74 21,118
Aug 14 509.18 503.75 508.69 507.21 16,572
Aug 13 511.86 506.00 511.50 508.97 12,255
Aug 12 511.68 509.51 511.68 509.51 3,739
Aug 11 513.02 508.96 509.72 509.99 50,511
Aug 8 512.00 505.61 508.00 509.71 51,310
Aug 7 513.00 502.00 509.14 505.99 24,724
Aug 6 518.00 508.35 510.00 509.78 42,606
Aug 5 527.58 503.85 519.24 509.25 42,160
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.