Skip to main content
Fairfax Financial Holdings Limited (TSX: FFH)
Canada flag Canada · Delayed Price · Currency is CAD
1,983.52
-12.04 (-0.60%)
Jan 20, 2025, 4:00 PM EST

TSX: FFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20251,993.311,993.311,975.951,983.521,983.52-0.60%29,726
Jan 17, 20251,988.882,008.501,982.661,995.561,995.561.13%102,200
Jan 16, 20251,980.171,988.001,965.001,973.321,973.32-0.93%62,843
Jan 15, 20251,981.811,999.001,966.271,991.831,970.250.51%129,236
Jan 14, 20251,940.781,988.861,925.001,981.791,960.312.39%390,437
Jan 13, 20251,937.341,953.141,930.001,935.501,914.53-0.83%123,000
Jan 10, 20251,956.041,965.901,940.011,951.791,930.640.09%169,700
Jan 9, 20251,955.001,961.521,949.051,950.001,928.87-0.56%20,511
Jan 8, 20251,948.481,971.601,948.481,960.961,939.71-0.09%56,044
Jan 7, 20251,962.661,980.001,949.191,962.771,941.50-0.37%68,600
Jan 6, 20252,005.002,005.001,964.501,970.001,948.65-1.30%63,217
Jan 3, 20251,987.272,005.001,971.591,996.011,974.380.91%35,300
Jan 2, 20252,000.002,005.001,977.361,977.991,956.56-1.10%33,900
Dec 31, 20241,992.552,006.201,992.382,000.001,978.330.37%27,443
Dec 30, 20241,984.792,001.931,984.001,992.551,970.96-0.41%34,612
Dec 27, 20242,013.112,013.111,990.882,000.731,979.05-0.41%48,649
Dec 24, 20242,009.982,010.392,000.012,009.001,987.230.30%6,300
Dec 23, 20241,988.012,010.001,988.012,003.011,981.300.25%43,000
Dec 20, 20241,978.052,018.481,973.961,997.961,976.310.09%289,219
Dec 19, 20241,980.002,001.361,953.021,996.101,974.470.30%40,000
Dec 18, 20241,999.422,009.291,981.571,990.071,968.50-0.18%40,035
Dec 17, 20241,985.832,007.501,985.831,993.681,972.08-0.32%46,900
Dec 16, 20241,994.352,010.031,987.472,000.001,978.330.39%42,900
Dec 13, 20241,985.021,995.631,981.081,992.201,970.610.46%36,500
Dec 12, 20242,005.052,005.051,981.381,983.131,961.64-1.25%42,707
Dec 11, 20241,996.992,011.241,985.002,008.271,986.510.51%58,719
Dec 10, 20242,011.002,021.541,992.591,998.051,976.40-0.64%35,100
Dec 9, 20242,025.002,025.001,971.402,011.001,989.21-1.98%80,236
Dec 6, 20242,051.082,071.492,045.982,051.592,029.360.88%38,800
Dec 5, 20242,011.012,039.202,008.692,033.632,011.590.93%22,700
Dec 4, 20242,010.102,034.622,004.692,014.991,993.150.69%43,200
Dec 3, 20242,010.012,022.001,977.002,001.211,979.52-0.29%37,532
Dec 2, 20242,006.842,019.501,996.842,007.021,985.271.04%30,515
Nov 29, 20241,983.181,991.461,967.811,986.301,964.780.63%279,003
Nov 28, 20241,971.281,989.251,954.011,973.881,952.490.09%9,500
Nov 27, 20241,960.981,979.941,960.001,972.081,950.710.06%17,810
Nov 26, 20241,963.411,981.001,953.451,970.841,949.480.81%34,341
Nov 25, 20241,970.811,978.691,945.871,955.091,933.90-0.76%72,401
Nov 22, 20241,975.031,988.141,959.461,970.011,948.660.55%49,906
Nov 21, 20241,962.161,969.071,946.221,959.231,938.000.45%58,737
Nov 20, 20241,923.511,953.001,911.461,950.401,929.261.44%42,847
Nov 19, 20241,917.211,939.401,912.541,922.731,901.890.25%23,600
Nov 18, 20241,900.441,927.001,900.431,917.991,897.210.16%26,129
Nov 15, 20241,907.381,922.471,907.381,915.001,894.25-0.45%27,600
Nov 14, 20241,897.151,930.811,897.151,923.641,902.791.39%40,800
Nov 13, 20241,875.001,907.391,875.001,897.331,876.770.95%37,244
Nov 12, 20241,861.141,897.471,859.731,879.491,859.120.99%34,048
Nov 11, 20241,850.001,880.411,839.981,861.141,840.971.39%27,419
Nov 8, 20241,819.991,835.681,801.871,835.681,815.790.78%31,400
Nov 7, 20241,800.001,824.951,797.041,821.431,801.690.61%49,500
Nov 6, 20241,822.661,864.941,802.681,810.431,790.81-0.67%26,529
Nov 5, 20241,794.661,837.931,794.661,822.671,802.920.41%25,700
Nov 4, 20241,865.001,890.361,800.001,815.221,795.55-3.86%47,615
Nov 1, 20241,750.001,888.041,715.511,888.041,867.589.12%70,100
Oct 31, 20241,757.301,757.301,715.051,730.251,711.50-1.27%36,603
Oct 30, 20241,758.281,763.401,740.521,752.581,733.59-0.93%26,500
Oct 29, 20241,750.011,771.001,750.011,769.031,749.861.09%42,700
Oct 28, 20241,741.001,750.001,731.331,749.991,731.030.77%20,200
Oct 25, 20241,731.691,749.091,731.691,736.701,717.88-0.32%15,036
Oct 24, 20241,727.331,756.191,727.331,742.281,723.400.46%22,612
Oct 23, 20241,727.001,736.931,715.001,734.281,715.49-0.07%19,736
Oct 22, 20241,738.481,750.001,726.001,735.421,716.61-0.26%26,533
Oct 21, 20241,718.351,744.611,718.351,739.991,721.130.66%33,600
Oct 18, 20241,756.471,756.471,728.541,728.541,709.81-1.79%25,300
Oct 17, 20241,735.701,765.001,735.701,760.001,740.931.02%21,730
Oct 16, 20241,769.211,769.211,732.341,742.301,723.42-1.03%27,239
Oct 15, 20241,743.831,762.381,738.001,760.401,741.320.35%33,600
Oct 11, 20241,729.241,757.771,717.951,754.311,735.301.91%31,144
Oct 10, 20241,669.131,744.131,669.131,721.421,702.773.86%39,600
Oct 9, 20241,697.881,697.881,656.151,657.501,639.54-2.44%77,202
Oct 8, 20241,717.781,717.961,690.301,699.001,680.59-0.43%41,200
Oct 7, 20241,737.451,744.741,706.391,706.391,687.90-2.26%29,000
Oct 4, 20241,742.731,757.091,736.741,745.811,726.890.96%28,944
Oct 3, 20241,703.201,739.001,698.181,729.161,710.421.20%27,900
Oct 2, 20241,713.691,737.671,702.661,708.691,690.17-0.53%33,617
Oct 1, 20241,687.171,717.721,687.171,717.721,699.110.59%32,100
Sep 30, 20241,678.991,707.671,668.121,707.671,689.171.42%32,944
Sep 27, 20241,679.831,692.881,676.111,683.821,665.570.26%21,542
Sep 26, 20241,693.421,701.471,677.371,679.431,661.230.01%36,000
Sep 25, 20241,653.401,684.341,639.251,679.241,661.042.04%30,020
Sep 24, 20241,665.001,670.001,639.461,645.651,627.82-1.52%102,107
Sep 23, 20241,698.621,699.261,663.391,671.091,652.98-1.12%36,535
Sep 20, 20241,701.921,701.921,669.981,690.001,671.69-0.24%127,600
Sep 19, 20241,711.401,711.401,673.511,694.001,675.640.28%57,600
Sep 18, 20241,685.371,697.181,671.701,689.331,671.020.04%16,700
Sep 17, 20241,689.501,699.911,675.681,688.581,670.280.21%24,344
Sep 16, 20241,651.991,686.561,651.991,684.981,666.721.71%22,300
Sep 13, 20241,667.991,669.001,648.901,656.661,638.71-0.72%24,829
Sep 12, 20241,653.791,668.621,646.191,668.621,650.541.28%38,900
Sep 11, 20241,643.551,654.151,625.021,647.591,629.74-0.12%37,515
Sep 10, 20241,610.991,649.521,603.611,649.521,631.652.39%38,000
Sep 9, 20241,607.661,630.161,604.261,611.001,593.540.52%53,400
Sep 6, 20241,650.341,650.341,597.131,602.651,585.28-2.50%45,907
Sep 5, 20241,622.001,650.201,619.001,643.751,625.941.15%47,217
Sep 4, 20241,632.891,632.891,622.051,625.001,607.39-0.51%31,700
Sep 3, 20241,640.001,640.001,618.971,633.251,615.550.39%40,600
Aug 30, 20241,610.641,629.351,610.011,626.961,609.330.49%61,926
Aug 29, 20241,607.771,622.111,605.001,619.001,601.460.75%36,045
Aug 28, 20241,610.001,611.251,602.721,607.011,589.600.13%28,742
Aug 27, 20241,589.641,610.961,589.641,605.001,587.61-29,315