Skip to main content
logo
Fairfax Financial Holdings Limited (TSX:FFH)
Canada flag Canada · Delayed Price · Currency is CAD
2,401.82
-48.94 (-2.00%)
Aug 1, 2025, 4:00 PM EDT

TSX:FFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,450.762,463.782,380.952,401.822,401.82-2.00%56,078
Jul 31, 20252,461.122,470.982,445.122,450.762,450.76-0.42%65,206
Jul 30, 20252,521.952,521.952,453.372,461.122,461.12-1.93%51,818
Jul 29, 20252,484.972,511.662,478.972,509.532,509.531.69%52,500
Jul 28, 20252,443.322,468.912,443.322,467.862,467.861.00%27,211
Jul 25, 20252,435.952,460.592,435.952,443.322,443.320.30%20,438
Jul 24, 20252,427.192,438.412,421.792,435.952,435.950.03%28,800
Jul 23, 20252,422.502,447.602,420.002,435.152,435.150.02%31,614
Jul 22, 20252,445.832,447.892,434.322,434.682,434.68-0.46%34,039
Jul 21, 20252,430.972,452.882,429.092,445.832,445.83-0.11%31,100
Jul 18, 20252,421.112,453.412,414.822,448.492,448.491.43%45,318
Jul 17, 20252,430.972,450.202,413.332,413.992,413.99-1.39%39,215
Jul 16, 20252,456.022,456.992,434.652,448.072,448.07-0.06%30,800
Jul 15, 20252,470.002,470.002,445.562,449.502,449.50-0.83%21,914
Jul 14, 20252,469.292,473.492,464.502,470.072,470.070.13%30,422
Jul 11, 20252,464.002,473.702,454.002,466.862,466.86-0.18%32,200
Jul 10, 20252,452.562,477.972,452.202,471.272,471.270.50%64,300
Jul 9, 20252,462.052,486.152,457.602,459.092,459.09-0.38%27,824
Jul 8, 20252,473.002,475.192,448.432,468.552,468.550.63%39,900
Jul 7, 20252,421.222,468.282,421.222,453.092,453.090.94%45,036
Jul 4, 20252,432.702,437.262,428.622,430.132,430.130.03%4,527
Jul 3, 20252,410.362,433.912,409.752,429.482,429.481.05%21,941
Jul 2, 20252,422.012,443.932,396.292,404.342,404.34-2.18%65,000
Jun 30, 20252,449.022,465.982,439.242,458.002,458.000.78%29,430
Jun 27, 20252,430.022,456.582,419.342,438.982,438.980.14%47,806
Jun 26, 20252,459.022,471.102,420.832,435.572,435.57-0.27%41,410
Jun 25, 20252,492.402,504.462,440.792,442.162,442.16-2.58%65,749
Jun 24, 20252,470.992,508.572,470.992,506.852,506.851.00%57,822
Jun 23, 20252,421.092,484.992,419.442,481.992,481.992.30%45,849
Jun 20, 20252,420.002,435.582,406.202,426.212,426.210.42%106,019
Jun 19, 20252,415.792,417.942,404.002,416.012,416.010.01%11,212
Jun 18, 20252,415.842,447.302,402.522,415.792,415.79-33,200
Jun 17, 20252,394.972,421.092,390.202,415.842,415.840.62%33,113
Jun 16, 20252,355.552,417.422,355.552,401.012,401.011.93%50,217
Jun 13, 20252,314.212,358.282,313.202,355.552,355.550.88%37,503
Jun 12, 20252,291.582,335.992,280.562,335.032,335.031.90%34,400
Jun 11, 20252,310.522,321.402,290.022,291.582,291.58-0.78%39,410
Jun 10, 20252,264.712,311.992,242.002,309.592,309.591.98%54,700
Jun 9, 20252,281.822,303.942,258.162,264.712,264.71-0.75%47,600
Jun 6, 20252,293.082,294.352,272.922,281.822,281.82-0.28%24,442
Jun 5, 20252,308.002,309.992,278.912,288.242,288.24-0.68%41,923
Jun 4, 20252,322.962,326.192,294.112,303.822,303.82-0.08%57,500
Jun 3, 20252,307.282,307.302,265.002,305.612,305.610.60%50,724
Jun 2, 20252,328.012,329.972,270.002,291.872,291.87-1.85%68,000
May 30, 20252,306.412,350.002,277.572,335.082,335.081.44%146,500
May 29, 20252,357.992,357.992,300.012,301.992,301.99-1.21%43,448
May 28, 20252,350.612,368.002,326.382,330.222,330.22-0.87%58,936
May 27, 20252,340.992,385.662,337.322,350.612,350.611.19%52,000
May 26, 20252,315.002,330.032,303.992,322.992,322.991.09%9,044
May 23, 20252,295.422,303.222,278.902,298.012,298.01-25,857