Skip to main content
Fairfax Financial Holdings Limited (TSX:FFH)
Canada flag Canada · Delayed Price · Currency is CAD
2,223.75
-7.27 (-0.33%)
May 8, 2025, 4:00 PM EDT

TSX:FFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20252,231.922,244.992,203.982,223.752,223.75-0.33%53,621
May 7, 20252,203.002,233.322,201.582,231.022,231.021.64%42,400
May 6, 20252,165.912,199.742,165.912,194.962,194.960.28%239,200
May 5, 20252,195.412,220.002,170.002,188.892,188.89-0.30%45,400
May 2, 20252,201.012,205.002,146.052,195.412,195.411.92%45,153
May 1, 20252,146.002,168.002,132.002,154.012,154.010.08%42,925
Apr 30, 20252,134.922,154.242,110.662,152.302,152.300.81%48,000
Apr 29, 20252,111.852,140.292,105.292,134.922,134.920.49%26,730
Apr 28, 20252,118.382,156.882,109.072,124.432,124.430.06%24,448
Apr 25, 20252,085.852,124.482,085.852,123.072,123.071.58%21,200
Apr 24, 20252,100.002,135.542,073.882,089.982,089.98-0.30%48,123
Apr 23, 20252,095.002,102.362,080.992,096.202,096.201.76%19,400
Apr 22, 20252,046.232,081.582,046.232,060.012,060.011.48%22,405
Apr 21, 20252,027.812,046.702,022.502,030.032,030.03-1.20%13,800
Apr 17, 20252,047.522,065.002,037.772,054.632,054.63-0.15%27,933
Apr 16, 20252,042.582,059.982,032.002,057.712,057.710.59%42,000
Apr 15, 20252,005.802,052.112,005.802,045.722,045.721.10%33,500
Apr 14, 20252,001.122,029.002,001.122,023.472,023.471.68%35,714
Apr 11, 20251,936.741,997.661,936.741,990.021,990.022.75%40,410
Apr 10, 20251,950.161,977.921,930.851,936.741,936.74-2.10%63,700
Apr 9, 20251,892.782,016.801,873.681,978.281,978.284.27%83,400
Apr 8, 20251,924.061,968.201,879.871,897.321,897.320.06%65,500
Apr 7, 20251,892.481,955.701,836.921,896.121,896.12-2.15%75,821
Apr 4, 20252,025.512,041.241,937.761,937.761,937.76-6.44%65,703
Apr 3, 20252,129.962,136.972,060.412,071.122,071.12-3.22%63,800
Apr 2, 20252,143.422,153.962,127.902,139.952,139.95-0.16%51,827
Apr 1, 20252,061.822,147.312,061.822,143.422,143.423.06%47,133
Mar 31, 20252,035.912,089.652,015.002,079.842,079.842.12%52,400
Mar 28, 20252,049.012,052.002,032.982,036.732,036.73-0.73%35,812
Mar 27, 20252,043.462,061.302,042.762,051.612,051.610.73%41,300
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