Fairfax Financial

FFH
🏛️ usa →
1,737.73
Last Update: 2025-09-29
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
2022-12-30 570.00 596.34 570.00 594.12 0.0M
2022-12-29 570.00 598.56 570.00 591.73 0.0M
2022-12-28 570.00 602.20 570.00 588.00 0.0M
2022-12-27 605.55 605.55 590.00 598.00 0.0M
2022-12-23 594.89 599.56 586.01 598.20 0.0M
2022-12-22 583.10 592.54 580.37 589.10 0.0M
2022-12-21 595.00 595.00 575.04 590.32 0.0M
2022-12-20 584.87 587.40 579.24 579.46 0.0M
2022-12-19 559.00 584.57 559.00 583.00 0.0M
2022-12-16 582.08 585.31 578.53 580.53 0.0M
2022-12-15 580.00 600.00 572.92 589.46 0.0M
2022-12-14 554.10 589.49 554.10 584.62 0.0M
2022-12-13 588.21 588.21 559.00 582.60 0.0M
2022-12-12 556.44 582.55 556.44 579.91 0.0M
2022-12-09 580.00 585.73 559.00 580.00 0.0M
2022-12-08 539.03 584.27 539.03 580.97 0.0M
2022-12-07 560.00 573.23 560.00 564.36 0.0M
2022-12-06 567.06 572.00 559.04 564.89 0.0M
2022-12-05 590.00 599.98 573.76 574.50 0.0M
2022-12-02 580.87 588.50 546.97 585.19 0.0M
2022-12-01 581.00 584.00 574.65 577.01 0.0M
2022-11-30 579.00 579.00 561.18 573.15 0.0M
2022-11-29 579.00 579.00 566.12 577.23 0.0M
2022-11-28 565.00 577.00 561.36 576.59 0.0M
2022-11-25 537.22 571.28 537.22 568.24 0.0M
2022-11-23 575.00 575.00 563.89 564.68 0.0M
2022-11-22 562.00 570.50 560.31 566.81 0.0M
2022-11-21 540.00 564.19 540.00 562.94 0.0M
2022-11-18 551.59 561.00 551.59 559.50 0.0M
2022-11-17 515.80 561.23 515.80 558.18 0.0M
2022-11-16 534.10 552.34 534.10 552.05 0.0M
2022-11-15 541.00 550.40 534.01 534.01 0.0M
2022-11-14 553.23 553.53 539.70 541.61 0.0M
2022-11-11 545.00 556.89 545.00 553.91 0.0M
2022-11-10 507.80 550.21 507.80 545.00 0.0M
2022-11-09 545.08 549.86 524.61 525.30 0.0M
2022-11-08 530.86 553.27 522.57 549.58 0.0M
2022-11-07 519.00 533.69 510.00 531.69 0.0M
2022-11-04 470.24 517.00 470.24 511.47 0.0M
2022-11-03 458.31 486.34 458.31 481.01 0.0M
2022-11-02 493.32 500.17 487.40 489.66 0.0M
2022-11-01 489.88 498.22 468.60 491.47 0.0M
2022-10-31 519.27 519.27 471.36 491.95 0.0M
2022-10-28 482.14 498.01 482.14 496.16 0.0M
2022-10-27 488.00 491.00 473.13 488.00 0.0M
2022-10-26 488.00 488.00 471.39 474.01 0.0M
2022-10-25 485.22 485.22 464.14 474.50 0.0M
2022-10-24 442.00 463.79 439.80 462.12 0.0M
2022-10-21 457.84 476.85 449.70 455.00 0.0M
2022-10-20 440.03 460.07 440.03 453.00 0.0M
2022-10-19 454.28 458.54 449.71 451.20 0.0M
2022-10-18 443.00 460.69 443.00 454.02 0.0M
2022-10-17 440.03 461.80 440.03 455.97 0.0M
2022-10-14 457.12 478.91 445.29 445.90 0.0M
2022-10-13 443.00 463.65 440.00 456.11 0.0M
2022-10-12 449.03 472.36 443.80 451.95 0.0M
2022-10-11 453.40 464.56 447.00 449.03 0.0M
2022-10-10 503.91 503.92 453.97 458.01 0.0M
2022-10-07 476.50 476.50 461.90 463.63 0.0M
2022-10-06 460.00 478.86 460.00 476.49 0.0M
2022-10-05 474.98 489.95 474.98 482.25 0.0M
2022-10-04 463.04 490.14 463.04 490.14 0.0M
2022-10-03 465.90 466.27 454.14 462.69 0.0M
2022-09-30 463.00 468.36 456.53 457.00 0.0M
2022-09-29 475.15 475.15 452.00 461.59 0.0M
2022-09-28 452.00 475.27 452.00 475.02 0.0M
2022-09-27 462.61 464.28 452.00 457.01 0.0M
2022-09-26 460.74 470.51 450.25 462.61 0.0M
2022-09-23 487.62 487.62 450.85 463.58 0.0M
2022-09-22 476.00 480.99 466.67 468.00 0.0M
2022-09-21 480.00 494.18 480.00 482.01 0.0M
2022-09-20 488.17 489.70 480.22 488.41 0.0M
2022-09-19 489.00 504.85 483.28 494.11 0.0M
2022-09-16 474.00 490.58 474.00 486.41 0.0M
2022-09-15 510.48 510.48 483.76 483.83 0.0M
2022-09-14 511.00 511.00 491.00 492.08 0.0M
2022-09-13 500.05 500.15 480.00 494.00 0.0M
2022-09-12 503.00 511.00 500.06 506.54 0.0M
2022-09-09 497.84 504.26 497.77 501.58 0.0M
2022-09-08 480.00 507.54 480.00 497.11 0.0M
2022-09-07 490.00 497.43 483.55 495.50 0.0M
2022-09-06 512.63 512.63 478.50 489.00 0.0M
2022-09-02 489.00 498.44 484.46 484.46 0.0M
2022-09-01 521.72 521.72 478.45 488.84 0.0M
2022-08-31 522.81 522.81 496.52 498.88 0.0M
2022-08-30 501.23 502.75 496.33 500.00 0.0M
2022-08-29 500.00 518.82 496.86 501.23 0.0M
2022-08-26 511.55 516.65 500.28 501.55 0.0M
2022-08-25 518.08 526.11 516.21 518.36 0.0M
2022-08-24 504.49 521.27 502.88 517.23 0.0M
2022-08-23 502.85 518.00 501.00 505.69 0.0M
2022-08-22 510.00 515.00 500.14 502.01 0.0M
2022-08-19 510.00 522.50 490.00 513.81 0.0M
2022-08-18 540.00 540.00 503.00 520.79 0.0M
2022-08-17 523.50 530.00 515.61 528.79 0.0M
2022-08-16 520.01 540.00 512.00 523.07 0.0M
2022-08-15 504.00 518.03 501.85 513.50 0.0M
2022-08-12 503.00 520.20 503.00 511.37 0.0M
2022-08-11 499.72 530.45 499.72 520.89 0.0M
2022-08-10 532.25 539.21 503.59 523.32 0.0M
2022-08-09 507.18 537.87 507.18 526.76 0.0M
2022-08-08 528.39 539.65 520.00 533.34 0.0M
2022-08-05 523.02 523.65 505.16 517.62 0.0M
2022-08-04 539.80 539.80 516.22 525.36 0.0M
2022-08-03 514.00 529.49 514.00 521.63 0.0M
2022-08-02 532.00 534.00 499.83 514.60 0.0M
2022-08-01 546.75 548.50 530.18 532.42 0.0M
2022-07-29 525.00 543.08 525.00 537.87 0.0M
2022-07-28 550.00 550.00 530.17 537.49 0.0M
2022-07-27 527.71 540.00 527.71 537.22 0.0M
2022-07-26 544.00 544.00 529.50 531.22 0.0M
2022-07-25 525.00 543.11 525.00 543.10 0.0M
2022-07-22 542.00 543.00 526.59 526.59 0.0M
2022-07-21 542.90 555.00 531.89 542.78 0.0M
2022-07-20 538.00 544.31 528.24 542.78 0.0M
2022-07-19 523.00 533.05 523.00 526.21 0.0M
2022-07-18 535.00 535.00 521.62 523.25 0.0M
2022-07-15 502.30 528.62 499.60 522.65 0.0M
2022-07-14 511.56 521.86 508.00 517.35 0.0M
2022-07-13 525.14 532.65 520.45 529.77 0.0M
2022-07-12 510.50 554.41 501.01 529.34 0.0M
2022-07-11 515.88 543.49 515.88 532.27 0.0M
2022-07-08 550.00 550.00 535.36 546.49 0.0M
2022-07-07 521.12 542.34 521.12 539.73 0.0M
2022-07-06 491.00 526.82 491.00 524.47 0.0M
2022-07-05 495.00 550.05 495.00 503.40 0.0M
2022-07-01 479.30 537.81 479.30 537.81 0.0M
2022-06-30 512.96 530.10 487.04 529.10 0.0M
2022-06-29 524.00 524.00 506.31 519.45 0.0M
2022-06-28 480.00 514.13 480.00 511.51 0.0M
2022-06-27 508.27 515.55 494.00 500.23 0.0M
2022-06-24 486.00 498.14 486.00 492.96 0.0M
2022-06-23 497.00 497.00 480.19 482.40 0.0M
2022-06-22 479.36 505.44 479.36 501.64 0.0M
2022-06-21 512.25 519.02 498.60 499.46 0.0M
2022-06-17 498.00 498.00 481.50 484.35 0.0M
2022-06-16 480.00 500.50 480.00 496.25 0.0M
2022-06-15 501.00 516.95 500.00 509.29 0.0M
2022-06-14 500.10 508.97 500.10 508.97 0.0M
2022-06-13 520.00 520.00 497.70 499.81 0.0M
2022-06-10 532.02 534.39 520.00 520.52 0.0M
2022-06-09 521.51 550.31 521.51 541.05 0.0M
2022-06-08 555.00 555.00 535.40 549.25 0.0M
2022-06-07 519.79 543.30 519.79 543.30 0.0M
2022-06-06 530.00 544.28 530.00 539.07 0.0M
2022-06-03 564.00 564.00 532.89 533.79 0.0M
2022-06-02 549.04 554.00 544.64 545.94 0.0M
2022-06-01 555.00 559.02 546.53 554.22 0.0M
2022-05-31 547.50 559.05 547.50 554.75 0.0M
2022-05-27 525.17 554.84 525.17 544.54 0.0M
2022-05-26 509.26 550.65 509.26 550.65 0.0M
2022-05-25 521.49 537.78 521.49 537.78 0.0M
2022-05-24 515.00 529.27 513.17 526.30 0.0M
2022-05-23 542.00 542.00 523.88 533.95 0.0M
2022-05-20 543.69 544.61 519.30 525.42 0.0M
2022-05-19 528.22 543.69 528.22 537.42 0.0M
2022-05-18 538.15 540.00 532.11 533.88 0.0M
2022-05-17 531.44 544.01 531.44 544.00 0.0M
2022-05-16 543.15 543.15 517.76 532.59 0.0M
2022-05-13 499.50 524.30 499.50 522.16 0.0M
2022-05-12 517.41 517.41 499.09 504.10 0.0M
2022-05-11 509.99 519.33 502.16 512.29 0.0M
2022-05-10 501.00 519.05 501.00 509.99 0.0M
2022-05-09 516.35 521.76 513.32 514.00 0.0M
2022-05-06 525.00 527.63 519.68 523.62 0.0M
2022-05-05 565.00 565.00 531.00 532.00 0.0M
2022-05-04 533.68 553.45 532.35 550.00 0.0M
2022-05-03 517.69 536.92 510.37 534.31 0.0M
2022-05-02 540.00 543.32 506.30 512.57 0.0M
2022-04-29 531.00 553.16 531.00 550.54 0.0M
2022-04-28 516.00 545.00 516.00 545.00 0.0M
2022-04-27 521.62 537.35 521.36 536.38 0.0M
2022-04-26 528.09 535.49 523.77 524.08 0.0M
2022-04-25 535.85 535.85 522.00 533.97 0.0M
2022-04-22 575.00 575.00 537.34 540.42 0.0M
2022-04-21 561.61 570.00 556.37 556.37 0.0M
2022-04-20 540.20 567.74 540.20 560.60 0.0M
2022-04-19 560.50 567.66 560.50 563.89 0.0M
2022-04-18 536.00 561.84 536.00 560.00 0.0M
2022-04-14 525.10 555.69 525.10 554.11 0.0M
2022-04-13 537.00 557.71 537.00 554.30 0.0M
2022-04-12 542.99 546.70 541.16 541.16 0.0M
2022-04-11 519.58 550.88 519.58 543.72 0.0M
2022-04-08 540.69 554.92 540.69 549.00 0.0M
2022-04-07 541.06 546.29 533.38 543.39 0.0M
2022-04-06 540.00 544.98 536.40 541.74 0.0M
2022-04-05 552.36 560.00 540.08 540.08 0.0M
2022-04-04 556.23 558.83 546.58 556.75 0.0M
2022-04-01 516.34 557.10 516.34 557.00 0.0M
2022-03-31 513.18 549.51 513.18 544.73 0.0M
2022-03-30 535.00 539.18 533.75 538.66 0.0M
2022-03-29 513.04 535.01 513.04 535.01 0.0M
2022-03-28 522.93 526.00 515.58 526.00 0.0M
2022-03-25 515.00 522.00 509.00 522.00 0.0M
2022-03-24 490.00 508.63 490.00 508.63 0.0M
2022-03-23 505.00 505.00 487.00 493.70 0.0M
2022-03-22 480.00 493.59 480.00 490.82 0.0M
2022-03-21 470.00 483.30 470.00 478.96 0.0M
2022-03-18 457.08 486.39 457.08 479.05 0.0M
2022-03-17 458.71 491.08 458.71 485.36 0.0M
2022-03-16 448.39 482.61 448.39 482.61 0.0M
2022-03-15 460.00 473.28 460.00 467.42 0.0M
2022-03-14 465.15 477.26 460.94 462.22 0.0M
2022-03-11 465.00 468.97 464.00 464.46 0.0M
2022-03-10 478.64 478.64 454.08 460.88 0.0M
2022-03-09 452.55 465.50 452.55 460.60 0.0M
2022-03-08 440.05 459.37 440.05 451.75 0.0M
2022-03-07 460.70 464.28 447.84 451.12 0.0M
2022-03-04 472.00 472.00 458.25 463.67 0.0M
2022-03-03 498.64 498.64 470.02 472.15 0.0M
2022-03-02 470.00 475.79 465.89 475.68 0.0M
2022-03-01 481.63 487.25 464.74 466.86 0.0M
2022-02-28 472.00 489.37 472.00 485.78 0.0M
2022-02-25 473.00 490.89 473.00 489.37 0.0M
2022-02-24 476.95 485.88 469.00 480.02 0.0M
2022-02-23 503.00 504.32 494.84 496.54 0.0M
2022-02-22 520.00 528.42 495.00 501.56 0.0M
2022-02-18 505.00 511.42 504.05 505.50 0.0M
2022-02-17 500.00 522.40 500.00 509.29 0.0M
2022-02-16 500.00 520.31 500.00 516.69 0.0M
2022-02-15 515.31 515.31 508.13 510.28 0.0M
2022-02-14 518.00 527.50 500.00 509.29 0.0M
2022-02-11 519.01 550.61 512.45 517.59 0.0M
2022-02-10 517.01 520.77 505.20 512.24 0.0M
2022-02-09 512.57 516.91 506.51 512.96 0.0M
2022-02-08 496.73 505.45 493.45 505.20 0.0M
2022-02-07 494.29 498.88 493.08 494.23 0.0M
2022-02-04 476.00 497.69 476.00 493.90 0.0M
2022-02-03 493.00 517.92 487.99 495.24 0.0M
2022-02-02 498.54 498.54 487.49 492.98 0.0M
2022-02-01 483.00 490.66 475.00 488.81 0.0M
2022-01-31 475.00 485.62 475.00 483.47 0.0M
2022-01-28 477.20 484.35 474.84 476.55 0.0M
2022-01-27 510.50 510.50 468.05 471.26 0.0M
2022-01-26 462.50 481.93 462.50 472.24 0.0M
2022-01-25 466.56 478.15 463.44 474.94 0.0M
2022-01-24 463.49 477.19 461.64 476.42 0.0M
2022-01-21 488.93 489.03 476.24 479.00 0.0M
2022-01-20 500.00 500.00 492.37 492.41 0.0M
2022-01-19 500.00 500.00 469.78 497.95 0.0M
2022-01-18 503.00 517.22 494.50 503.54 0.0M
2022-01-14 505.50 511.43 503.00 506.82 0.0M
2022-01-13 510.00 520.00 487.47 510.64 0.0M
2022-01-12 507.00 511.00 504.15 510.00 0.0M
2022-01-11 502.16 505.15 493.01 502.72 0.0M
2022-01-10 496.01 500.01 495.48 497.79 0.0M
2022-01-07 496.00 503.57 496.00 500.09 0.0M
2022-01-06 472.00 501.00 472.00 496.26 0.0M
2022-01-05 488.60 500.48 487.38 487.40 0.0M
2022-01-04 480.00 495.47 480.00 490.00 0.0M
2022-01-03 490.00 492.13 489.00 490.35 0.0M