Fairfax Financial

FFH
🏛️ usa →
1,748.27
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 489.08 495.81 489.08 492.13 0.0M
2021-12-30 499.00 499.00 484.00 490.35 0.0M
2021-12-29 484.28 496.40 484.28 490.99 0.0M
2021-12-28 482.00 485.00 480.00 484.30 0.0M
2021-12-27 467.00 482.79 467.00 482.00 0.0M
2021-12-23 451.34 466.36 451.34 463.95 0.0M
2021-12-22 452.00 459.81 452.00 458.93 0.0M
2021-12-21 450.50 454.52 445.22 451.84 0.0M
2021-12-20 450.72 450.72 440.69 445.00 0.0M
2021-12-17 469.00 469.00 451.64 453.20 0.0M
2021-12-16 458.00 465.00 457.99 464.23 0.0M
2021-12-15 445.91 455.39 444.99 454.68 0.0M
2021-12-14 448.25 453.20 445.00 446.83 0.0M
2021-12-13 450.55 453.80 447.50 450.15 0.0M
2021-12-10 451.00 460.81 451.00 454.19 0.0M
2021-12-09 461.58 461.58 450.00 457.43 0.0M
2021-12-08 463.81 472.00 447.50 461.58 0.0M
2021-12-07 450.10 474.00 444.00 466.75 0.0M
2021-12-06 455.50 461.36 444.30 458.89 0.0M
2021-12-03 446.55 455.00 437.50 446.28 0.0M
2021-12-02 446.00 453.35 441.00 446.55 0.0M
2021-12-01 444.00 453.54 440.00 441.00 0.0M
2021-11-30 443.21 446.43 438.00 444.10 0.0M
2021-11-29 447.00 450.00 440.58 445.43 0.0M
2021-11-26 455.52 455.52 442.64 446.23 0.0M
2021-11-24 440.00 460.09 440.00 458.90 0.0M
2021-11-23 451.02 456.68 449.37 455.12 0.0M
2021-11-22 458.00 465.00 442.11 452.06 0.0M
2021-11-19 453.64 459.91 452.50 458.00 0.0M
2021-11-18 465.00 465.00 450.75 460.00 0.0M
2021-11-17 445.00 480.00 440.50 459.15 0.0M
2021-11-16 435.00 445.40 423.00 432.49 0.0M
2021-11-15 430.45 430.45 424.00 424.26 0.0M
2021-11-12 424.97 433.71 420.00 430.45 0.0M
2021-11-11 420.00 425.72 417.79 424.13 0.0M
2021-11-10 426.88 427.87 422.80 425.03 0.0M
2021-11-09 435.00 435.00 421.00 423.33 0.0M
2021-11-08 425.00 454.35 425.00 434.67 0.0M
2021-11-05 410.21 439.18 410.21 432.00 0.0M
2021-11-04 417.77 417.77 404.66 410.00 0.0M
2021-11-03 402.93 417.98 401.48 416.76 0.0M
2021-11-02 407.11 410.00 404.31 404.50 0.0M
2021-11-01 407.34 410.27 403.62 408.00 0.0M
2021-10-29 407.22 410.78 404.52 405.15 0.0M
2021-10-28 409.73 412.27 406.15 409.01 0.0M
2021-10-27 410.31 410.65 402.00 407.38 0.0M
2021-10-26 413.71 416.51 411.30 411.30 0.0M
2021-10-25 410.77 415.05 409.95 412.14 0.0M
2021-10-22 410.90 416.63 408.25 410.76 0.0M
2021-10-21 413.86 415.14 409.00 410.76 0.0M
2021-10-20 420.23 420.88 412.46 413.65 0.0M
2021-10-19 416.85 421.36 415.38 420.85 0.0M
2021-10-18 412.85 416.13 410.82 414.97 0.0M
2021-10-15 419.70 422.59 413.40 415.90 0.0M
2021-10-14 407.30 425.21 407.30 418.54 0.0M
2021-10-13 414.00 415.19 402.00 406.40 0.0M
2021-10-12 416.50 429.85 412.36 414.16 0.0M
2021-10-11 420.64 424.94 408.88 418.20 0.0M
2021-10-08 411.63 423.64 410.90 420.67 0.0M
2021-10-07 404.33 411.00 401.99 410.26 0.0M
2021-10-06 400.62 402.31 394.92 399.43 0.0M
2021-10-05 397.59 406.13 394.64 402.57 0.0M
2021-10-04 393.03 401.53 390.00 398.00 0.0M
2021-10-01 403.19 407.39 392.03 392.03 0.0M
2021-09-30 402.47 406.93 400.79 403.61 0.0M
2021-09-29 402.14 406.07 400.00 402.00 0.0M
2021-09-28 408.34 411.08 400.00 401.49 0.0M
2021-09-27 413.69 416.64 411.12 411.73 0.0M
2021-09-24 416.84 416.85 410.86 413.69 0.0M
2021-09-23 415.38 420.38 415.38 416.98 0.0M
2021-09-22 406.37 415.52 406.37 413.87 0.0M
2021-09-21 413.22 413.64 403.49 407.58 0.0M
2021-09-20 415.00 416.39 403.01 408.45 0.0M
2021-09-17 424.80 430.08 419.24 420.82 0.0M
2021-09-16 428.85 431.00 424.27 426.75 0.0M
2021-09-15 427.36 430.72 426.00 430.72 0.0M
2021-09-14 436.38 436.38 427.43 428.64 0.0M
2021-09-13 439.36 442.47 428.88 431.61 0.0M
2021-09-10 444.45 447.89 439.13 439.67 0.0M
2021-09-09 445.53 451.40 443.56 444.23 0.0M
2021-09-08 445.87 448.61 441.83 447.60 0.0M
2021-09-07 449.36 452.94 441.62 444.85 0.0M
2021-09-03 454.35 462.70 452.95 453.93 0.0M
2021-09-02 444.78 458.69 444.78 457.39 0.0M
2021-09-01 444.66 447.67 439.75 445.50 0.0M
2021-08-31 439.75 445.78 437.67 442.46 0.0M
2021-08-30 443.48 450.00 435.99 439.54 0.0M
2021-08-27 445.42 451.01 444.28 446.03 0.0M
2021-08-26 448.95 452.01 445.51 445.55 0.0M
2021-08-25 449.59 452.94 448.00 450.62 0.0M
2021-08-24 454.66 456.18 450.00 450.38 0.0M
2021-08-23 445.65 456.53 445.00 451.00 0.0M
2021-08-20 434.97 445.98 433.00 443.53 0.0M
2021-08-19 440.70 442.55 433.01 440.60 0.0M
2021-08-18 449.46 450.50 445.71 447.25 0.0M
2021-08-17 448.32 455.50 445.51 448.06 0.0M
2021-08-16 446.35 456.31 443.00 450.39 0.0M
2021-08-13 447.37 452.21 444.93 447.66 0.0M
2021-08-12 448.28 451.00 444.90 445.33 0.0M
2021-08-11 448.60 451.13 446.74 450.58 0.0M
2021-08-10 449.25 450.00 442.96 448.03 0.0M
2021-08-09 450.70 454.84 446.34 449.65 0.0M
2021-08-06 450.00 454.80 446.48 449.79 0.0M
2021-08-05 447.00 456.75 447.00 449.72 0.0M
2021-08-04 425.39 446.13 422.68 444.71 0.0M
2021-08-03 422.39 425.08 417.56 425.08 0.0M
2021-08-02 436.59 436.59 424.00 431.65 0.0M
2021-07-30 430.20 432.00 419.00 421.94 0.1M
2021-07-29 410.56 416.87 409.31 415.90 0.0M
2021-07-28 410.00 410.39 404.99 408.39 0.0M
2021-07-27 413.10 413.81 405.37 407.99 0.0M
2021-07-26 424.58 428.00 400.00 413.28 0.0M
2021-07-23 419.67 422.31 418.69 419.35 0.0M
2021-07-22 418.79 425.80 418.79 419.02 0.0M
2021-07-21 424.73 425.86 419.26 421.49 0.0M
2021-07-20 416.90 423.23 414.00 416.62 0.0M
2021-07-19 425.00 429.48 413.25 415.60 0.0M
2021-07-16 428.71 431.50 426.57 428.00 0.0M
2021-07-15 433.72 435.83 426.25 428.36 0.0M
2021-07-14 432.55 437.37 432.55 435.01 0.0M
2021-07-13 440.00 440.00 432.26 434.34 0.0M
2021-07-12 437.70 442.70 436.99 438.10 0.0M
2021-07-09 437.33 444.86 436.96 441.00 0.0M
2021-07-08 437.40 440.00 429.30 436.92 0.0M
2021-07-07 450.00 451.19 441.65 442.60 0.0M
2021-07-06 453.33 455.50 447.80 449.77 0.0M
2021-07-02 439.02 443.31 434.25 435.75 0.0M
2021-07-01 438.45 443.90 437.00 439.57 0.0M
2021-06-30 435.50 444.00 435.50 437.91 0.0M
2021-06-29 444.45 447.50 440.90 441.50 0.0M
2021-06-28 453.86 454.98 449.05 449.83 0.0M
2021-06-25 447.25 455.62 447.25 454.34 0.0M
2021-06-24 442.76 448.78 441.78 447.99 0.0M
2021-06-23 448.33 455.04 440.95 441.30 0.0M
2021-06-22 441.63 449.74 437.60 447.83 0.0M
2021-06-21 432.00 442.25 432.00 441.11 0.0M
2021-06-18 447.84 447.84 433.59 436.07 0.0M
2021-06-17 449.09 455.79 447.00 448.85 0.0M
2021-06-16 455.00 459.65 451.00 451.58 0.0M
2021-06-15 456.68 457.75 453.75 455.32 0.0M
2021-06-14 460.47 462.50 458.10 458.93 0.0M
2021-06-11 464.11 464.11 459.32 460.19 0.0M
2021-06-10 465.44 467.59 461.04 463.23 0.0M
2021-06-09 469.53 470.64 464.99 465.44 0.0M
2021-06-08 466.30 470.88 465.19 470.64 0.0M
2021-06-07 473.88 473.88 466.72 468.42 0.0M
2021-06-04 476.91 480.05 471.80 472.54 0.0M
2021-06-03 465.60 475.91 464.00 473.38 0.0M
2021-06-02 466.54 471.67 464.14 466.20 0.0M
2021-06-01 468.14 472.66 467.04 467.41 0.0M
2021-05-28 469.09 472.00 467.93 469.95 0.0M
2021-05-27 464.17 469.00 461.80 469.00 0.0M
2021-05-26 466.38 469.40 457.00 462.35 0.0M
2021-05-25 466.57 470.48 466.18 468.50 0.0M
2021-05-24 455.00 473.68 455.00 469.76 0.0M
2021-05-21 470.04 473.98 466.06 469.48 0.0M
2021-05-20 464.63 471.29 464.63 469.03 0.0M
2021-05-19 466.05 469.37 462.27 463.36 0.0M
2021-05-18 468.94 473.60 468.50 470.45 0.0M
2021-05-17 465.21 472.73 465.21 472.69 0.0M
2021-05-14 465.76 472.39 465.67 470.70 0.0M
2021-05-13 461.83 468.34 461.26 463.71 0.0M
2021-05-12 466.47 472.26 462.26 463.80 0.0M
2021-05-11 471.23 473.34 467.65 469.96 0.0M
2021-05-10 475.09 479.69 473.61 476.18 0.0M
2021-05-07 468.21 475.74 468.00 473.57 0.0M
2021-05-06 470.42 472.79 467.97 471.05 0.0M
2021-05-05 460.70 473.42 457.65 470.46 0.0M
2021-05-04 466.49 466.49 455.46 457.68 0.0M
2021-05-03 457.15 469.66 457.15 464.28 0.0M
2021-04-30 458.89 460.88 456.00 456.01 0.0M
2021-04-29 458.39 463.27 456.86 461.04 0.0M
2021-04-28 458.51 460.53 454.54 457.14 0.0M
2021-04-27 465.12 465.12 457.58 459.30 0.0M
2021-04-26 456.46 465.80 456.46 464.86 0.0M
2021-04-23 452.09 460.00 451.55 458.71 0.0M
2021-04-22 448.01 456.73 446.78 452.59 0.0M
2021-04-21 442.14 452.18 442.14 450.36 0.0M
2021-04-20 450.88 455.00 445.13 447.00 0.0M
2021-04-19 459.57 463.00 453.73 454.38 0.0M
2021-04-16 463.00 463.00 457.21 458.88 0.0M
2021-04-15 452.01 463.70 452.01 458.82 0.0M
2021-04-14 455.01 457.00 451.74 454.00 0.0M
2021-04-13 431.22 461.08 431.22 455.01 0.0M
2021-04-12 431.38 461.05 431.38 456.12 0.0M
2021-04-09 453.75 458.94 442.11 456.31 0.0M
2021-04-08 449.97 451.23 443.67 451.23 0.0M
2021-04-07 447.99 448.41 443.72 445.46 0.0M
2021-04-06 418.00 448.65 418.00 445.92 0.0M
2021-04-05 441.04 445.65 439.97 441.66 0.0M
2021-04-01 440.08 443.21 434.57 441.00 0.0M
2021-03-31 438.42 447.34 435.09 435.34 0.0M
2021-03-30 427.08 449.49 427.08 440.00 0.0M
2021-03-29 425.46 442.01 425.01 435.04 0.0M
2021-03-26 418.00 435.00 418.00 429.50 0.0M
2021-03-25 406.71 428.62 406.71 427.47 0.0M
2021-03-24 425.06 431.20 423.26 428.35 0.0M
2021-03-23 418.00 427.20 415.00 422.31 0.0M
2021-03-22 415.31 430.00 412.97 418.04 0.0M
2021-03-19 416.87 425.00 414.25 416.00 0.0M
2021-03-18 424.27 427.22 417.71 424.16 0.0M
2021-03-17 415.00 421.56 415.00 420.00 0.0M
2021-03-16 409.74 423.23 409.74 419.78 0.0M
2021-03-15 418.75 430.00 410.03 419.37 0.0M
2021-03-12 426.51 434.28 422.54 428.24 0.0M
2021-03-11 417.87 428.68 417.87 425.11 0.0M
2021-03-10 412.38 426.05 412.38 419.48 0.0M
2021-03-09 409.74 423.80 409.74 420.00 0.0M
2021-03-08 406.97 424.39 402.76 413.91 0.0M
2021-03-05 405.76 412.77 402.42 409.74 0.0M
2021-03-04 405.00 417.66 397.77 409.13 0.0M
2021-03-03 400.00 421.88 400.00 417.16 0.0M
2021-03-02 406.90 419.93 406.90 416.99 0.0M
2021-03-01 406.68 417.12 397.25 415.70 0.0M
2021-02-26 420.00 420.00 402.48 407.62 0.0M
2021-02-25 411.00 415.65 404.83 410.73 0.0M
2021-02-24 402.79 415.07 397.00 410.00 0.0M
2021-02-23 398.00 406.42 390.10 406.09 0.0M
2021-02-22 400.07 412.00 398.98 400.60 0.0M
2021-02-19 405.86 411.43 402.48 407.13 0.0M
2021-02-18 407.69 411.85 401.58 405.00 0.0M
2021-02-17 398.00 417.58 398.00 410.02 0.0M
2021-02-16 408.07 421.00 401.55 416.35 0.0M
2021-02-12 413.00 413.00 400.00 403.45 0.0M
2021-02-11 388.93 400.47 387.53 399.04 0.0M
2021-02-10 387.04 391.54 383.49 390.03 0.0M
2021-02-09 373.38 383.71 370.73 383.00 0.0M
2021-02-08 370.25 375.00 363.04 373.24 0.0M
2021-02-05 358.63 367.45 355.20 365.52 0.0M
2021-02-04 356.42 360.03 353.99 355.59 0.0M
2021-02-03 364.00 383.75 355.29 356.79 0.0M
2021-02-02 360.52 366.14 359.97 364.00 0.0M
2021-02-01 361.33 370.27 360.75 363.35 0.0M
2021-01-29 366.51 372.25 361.00 362.88 0.0M
2021-01-28 385.00 389.70 367.73 369.50 0.0M
2021-01-27 380.00 390.90 375.51 389.31 0.0M
2021-01-26 375.00 385.31 372.50 384.35 0.0M
2021-01-25 358.11 371.05 354.29 370.33 0.0M
2021-01-22 369.70 369.70 346.68 355.57 0.0M
2021-01-21 369.06 374.97 368.44 369.55 0.0M
2021-01-20 372.16 378.47 365.11 370.00 0.0M
2021-01-19 386.13 392.50 380.19 381.74 0.0M
2021-01-15 374.00 390.00 373.50 382.15 0.0M
2021-01-14 375.00 379.01 370.32 377.37 0.0M
2021-01-13 373.00 373.50 365.25 372.01 0.0M
2021-01-12 369.10 375.00 362.75 373.61 0.0M
2021-01-11 357.00 371.78 357.00 369.49 0.0M
2021-01-08 363.23 367.52 361.32 365.58 0.0M
2021-01-07 358.26 363.55 354.87 362.21 0.0M
2021-01-06 347.79 359.47 337.00 354.46 0.0M
2021-01-05 337.76 350.52 327.50 348.52 0.0M
2021-01-04 337.00 349.96 334.19 339.33 0.0M