Skip to main content
logo
Fairfax Financial Holdings Limited (TSX:FFH)
Canada flag Canada · Delayed Price · Currency is CAD
2,272.66
+5.85 (0.26%)
Mar 11, 2026, 4:00 PM EST

TSX:FFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 20262,236.322,302.122,235.202,270.11-0.15%58,639
Mar 10, 20262,291.002,306.942,247.272,266.812,266.811.10%107,770
Mar 9, 20262,214.382,256.332,151.072,242.192,242.191.26%133,965
Mar 6, 20262,280.012,283.402,206.652,214.372,214.37-2.88%86,366
Mar 5, 20262,290.482,351.962,274.172,280.012,280.01-2.45%49,945
Mar 4, 20262,335.462,373.002,300.912,337.232,337.23-0.10%57,590
Mar 3, 20262,338.002,347.182,289.352,339.662,339.660.06%87,175
Mar 2, 20262,300.342,379.452,300.342,338.162,338.16-0.41%61,672
Feb 27, 20262,322.172,371.002,320.282,347.752,347.750.43%168,639
Feb 26, 20262,363.822,387.962,322.232,337.662,337.660.49%73,466
Feb 25, 20262,311.562,363.072,306.862,326.232,326.230.14%71,733
Feb 24, 20262,314.042,330.142,264.692,322.872,322.87-0.59%68,794
Feb 23, 20262,337.892,363.912,313.042,336.592,336.59-0.06%82,809
Feb 20, 20262,363.502,380.002,315.202,337.892,337.890.51%73,585
Feb 19, 20262,353.352,368.682,322.562,325.982,325.98-2.31%36,357
Feb 18, 20262,346.232,388.002,319.502,380.982,380.980.68%41,858
Feb 17, 20262,346.002,380.002,346.002,365.002,365.000.35%72,244
Feb 13, 20262,334.012,379.272,331.192,356.862,356.861.74%35,453
Feb 12, 20262,325.992,349.932,293.402,316.442,316.440.47%78,429
Feb 11, 20262,347.212,349.902,300.352,305.682,305.68-1.72%56,376
Feb 10, 20262,315.632,368.012,315.632,346.032,346.031.20%71,625
Feb 9, 20262,321.162,345.732,307.312,318.212,318.21-0.81%141,924
Feb 6, 20262,332.302,362.912,324.292,337.102,337.100.95%51,961
Feb 5, 20262,253.542,342.362,253.532,315.212,315.210.68%73,000
Feb 4, 20262,255.982,332.422,250.002,299.532,299.532.70%75,701
Feb 3, 20262,286.962,286.962,233.852,238.982,238.98-1.39%110,140
Feb 2, 20262,248.882,292.332,235.702,270.432,270.431.04%61,680
Jan 30, 20262,260.012,260.012,188.742,247.132,247.131.01%119,320
Jan 29, 20262,235.022,291.852,208.932,224.762,224.760.14%175,924
Jan 28, 20262,249.192,279.452,216.432,221.682,221.68-1.30%91,332
Jan 27, 20262,290.152,329.382,239.272,250.962,250.96-2.59%72,953
Jan 26, 20262,287.192,330.802,287.192,310.732,310.731.08%84,313
Jan 23, 20262,320.002,340.722,282.772,286.042,286.04-0.97%86,378
Jan 22, 20262,381.102,400.002,191.202,308.412,308.41-4.70%148,847
Jan 21, 20262,408.862,431.002,385.142,422.352,422.350.59%296,424
Jan 20, 20262,434.322,443.382,396.782,408.122,408.120.34%112,898
Jan 19, 20262,471.012,471.022,399.982,399.982,399.98-1.50%87,871
Jan 16, 20262,567.072,575.892,436.422,436.422,436.42-5.21%119,835
Jan 15, 20262,572.752,594.442,566.302,570.252,570.25-0.10%34,420
Jan 14, 20262,515.962,586.152,515.962,572.752,551.940.89%271,709
Jan 13, 20262,609.952,630.002,543.682,550.002,529.37-2.30%172,919
Jan 12, 20262,648.542,648.542,600.002,609.952,588.84-0.15%236,170
Jan 9, 20262,586.092,615.202,577.452,613.742,592.601.50%109,928
Jan 8, 20262,548.452,582.082,539.972,575.212,554.381.42%55,979
Jan 7, 20262,547.752,560.522,495.002,539.162,518.62-0.34%88,547
Jan 6, 20262,596.952,597.802,520.102,547.752,527.14-1.17%93,902
Jan 5, 20262,700.002,700.002,568.232,577.972,557.12-1.07%88,387
Jan 2, 20262,617.052,627.232,597.672,605.842,584.76-0.38%32,464
Dec 31, 20252,612.022,656.552,611.042,615.892,594.73-0.33%26,729
Dec 30, 20252,613.312,660.002,613.312,624.492,603.260.24%32,149