Skip to main content
Fairfax Financial Holdings Limited (TSX:FFH)
Canada flag Canada · Delayed Price · Currency is CAD
2,036.73
-14.88 (-0.73%)
Mar 28, 2025, 4:00 PM EST

TSX:FFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20252,049.012,052.002,032.982,036.732,036.73-0.73%33,880
Mar 27, 20252,043.462,061.302,042.762,051.612,051.610.73%41,253
Mar 26, 20252,039.082,044.402,011.162,036.832,036.830.30%28,558
Mar 25, 20252,037.982,051.682,026.602,030.662,030.660.20%27,007
Mar 24, 20252,007.102,028.742,007.102,026.582,026.581.87%35,130
Mar 21, 20251,999.322,008.541,985.001,989.431,989.43-0.49%145,300
Mar 20, 20252,003.932,026.491,997.251,999.321,999.32-0.21%30,400
Mar 19, 20251,998.002,003.501,982.462,003.502,003.500.94%24,700
Mar 18, 20251,991.582,007.071,977.711,984.901,984.90-1.09%44,400
Mar 17, 20251,982.052,016.481,979.932,006.742,006.741.54%44,000
Mar 14, 20251,923.001,979.581,923.001,976.371,976.372.61%54,800
Mar 13, 20251,936.401,945.401,922.531,926.111,926.11-0.98%54,429
Mar 12, 20251,966.281,966.281,933.161,945.231,945.23-0.72%58,404
Mar 11, 20251,954.541,980.771,952.741,959.361,959.36-0.26%66,131
Mar 10, 20252,016.002,016.001,925.581,964.371,964.37-3.97%130,500
Mar 7, 20252,021.812,048.292,012.372,045.602,045.600.83%41,312
Mar 6, 20252,047.342,061.082,016.642,028.832,028.83-2.14%49,800
Mar 5, 20252,045.002,077.432,029.172,073.162,073.161.24%65,535
Mar 4, 20252,065.172,068.602,010.422,047.812,047.81-0.88%58,511
Mar 3, 20252,099.122,099.122,056.542,066.012,066.01-0.67%74,234
Feb 28, 20252,035.002,082.292,030.012,080.032,080.031.96%103,231
Feb 27, 20252,058.012,060.002,032.722,039.992,039.99-0.38%48,300
Feb 26, 20252,054.822,065.022,033.342,047.762,047.76-0.85%55,830
Feb 25, 20252,038.992,066.792,034.002,065.322,065.321.14%38,731
Feb 24, 20252,011.832,051.762,004.402,042.012,042.011.80%51,900
Feb 21, 20252,038.832,062.762,004.572,006.002,006.00-2.00%46,900
Feb 20, 20252,057.822,073.432,046.272,046.972,046.97-1.19%37,144
Feb 19, 20252,080.002,086.172,063.552,071.532,071.53-0.41%75,500
Feb 18, 20252,050.002,109.952,049.942,080.002,080.000.47%87,840
Feb 14, 20252,000.012,119.642,000.012,070.192,070.193.51%90,925
Feb 13, 20252,005.202,008.501,984.842,000.002,000.00-0.04%59,020
Feb 12, 20251,994.972,010.041,991.302,000.902,000.901.06%48,200
Feb 11, 20251,999.011,999.991,979.181,980.001,980.00-0.95%72,119
Feb 10, 20252,010.812,015.571,997.001,999.011,999.01-0.55%102,800
Feb 7, 20252,035.002,035.002,006.022,010.002,010.00-0.76%85,550
Feb 6, 20252,013.972,036.232,008.832,025.302,025.301.37%51,400
Feb 5, 20251,996.002,019.961,984.041,997.991,997.990.65%36,800
Feb 4, 20251,970.011,997.771,961.501,985.151,985.150.86%58,605
Feb 3, 20251,905.011,983.951,900.041,968.301,968.300.62%45,002
Jan 31, 20251,970.581,977.501,956.261,956.261,956.26-0.72%34,000
Jan 30, 20251,965.341,982.481,964.981,970.371,970.370.24%18,800
Jan 29, 20251,975.001,991.321,965.001,965.741,965.74-0.54%35,719
Jan 28, 20252,012.172,012.171,974.001,976.471,976.47-1.10%31,728
Jan 27, 20252,007.352,016.001,996.111,998.361,998.36-0.80%41,325
Jan 24, 20252,018.432,026.632,012.102,014.572,014.57-0.08%36,230
Jan 23, 20252,006.822,028.312,006.822,016.092,016.09-0.17%38,628
Jan 22, 20252,006.342,027.802,000.002,019.522,019.520.66%47,037
Jan 21, 20251,951.892,009.481,951.892,006.342,006.341.15%299,600
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