Skip to main content
logo
Fairfax Financial Holdings Limited (TSX:FFH)
Canada flag Canada · Delayed Price · Currency is CAD
2,398.42
-0.26 (-0.01%)
Sep 26, 2025, 4:00 PM EDT

TSX:FFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,398.682,410.002,395.352,398.422,398.42-0.01%25,257
Sep 25, 20252,388.252,406.942,353.022,398.682,398.680.39%44,837
Sep 24, 20252,436.782,436.782,383.002,389.452,389.45-1.71%55,100
Sep 23, 20252,463.772,463.772,427.412,431.112,431.11-0.98%62,500
Sep 22, 20252,466.002,469.212,432.712,455.242,455.24-0.47%79,300
Sep 19, 20252,427.992,475.002,421.992,466.742,466.741.59%112,400
Sep 18, 20252,383.242,441.332,383.242,428.142,428.141.80%48,300
Sep 17, 20252,376.292,394.182,375.272,385.132,385.130.37%37,100
Sep 16, 20252,416.482,421.132,365.312,376.292,376.29-1.71%70,206
Sep 15, 20252,440.842,440.842,399.792,417.702,417.70-0.95%34,100
Sep 12, 20252,426.132,445.322,424.822,440.842,440.840.10%116,700
Sep 11, 20252,434.262,442.442,421.002,438.332,438.330.72%38,627
Sep 10, 20252,422.032,434.382,410.302,421.002,421.000.19%47,700
Sep 9, 20252,371.212,422.652,365.002,416.452,416.452.19%43,700
Sep 8, 20252,380.072,380.072,349.432,364.572,364.57-0.52%31,600
Sep 5, 20252,394.002,400.602,374.102,376.852,376.85-0.38%56,022
Sep 4, 20252,400.922,417.712,384.002,385.982,385.98-0.57%25,500
Sep 3, 20252,377.002,418.122,377.002,399.712,399.710.96%45,700
Sep 2, 20252,359.942,390.422,350.032,377.002,377.000.54%55,534
Aug 29, 20252,352.202,381.152,351.022,364.322,364.32-0.56%48,500
Aug 28, 20252,341.222,379.492,338.862,377.742,377.740.94%54,629
Aug 27, 20252,355.782,365.652,335.492,355.652,355.650.25%49,500
Aug 26, 20252,383.002,383.562,344.632,349.862,349.86-1.39%110,800
Aug 25, 20252,424.412,444.482,371.182,383.002,383.00-1.85%46,800
Aug 22, 20252,428.302,449.152,419.032,427.892,427.890.30%50,526
Aug 21, 20252,382.872,423.202,376.962,420.722,420.722.25%45,200
Aug 20, 20252,381.032,396.932,367.482,367.482,367.48-0.48%55,300
Aug 19, 20252,399.652,412.802,377.342,379.002,379.00-0.86%36,113
Aug 18, 20252,399.012,402.622,385.862,399.652,399.650.66%49,700
Aug 15, 20252,368.802,383.882,360.412,383.882,383.880.86%45,900
Aug 14, 20252,366.822,383.162,356.522,363.552,363.550.35%50,700
Aug 13, 20252,352.012,367.122,337.472,355.192,355.190.73%57,200
Aug 12, 20252,345.982,357.162,334.962,338.092,338.09-0.34%54,425
Aug 11, 20252,365.282,371.202,340.002,345.982,345.98-0.82%32,915
Aug 8, 20252,419.962,419.962,360.002,365.292,365.29-1.57%56,000
Aug 7, 20252,391.212,422.292,383.572,402.992,402.990.49%71,033
Aug 6, 20252,431.512,431.512,380.732,391.212,391.21-1.13%64,939
Aug 5, 20252,420.042,440.002,402.322,418.632,418.630.70%69,200
Aug 1, 20252,450.762,463.782,380.952,401.822,401.82-2.00%56,100
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