Skip to main content
logo
Fairfax Financial Holdings Limited (TSX:FFH)
Canada flag Canada · Delayed Price · Currency is CAD
2,239.97
+18.29 (0.82%)
Jan 29, 2026, 2:45 PM EST

TSX:FFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20262,235.022,291.852,208.932,222.81-0.05%32,325
Jan 28, 20262,249.192,279.452,216.432,221.682,221.68-1.30%91,332
Jan 27, 20262,290.152,329.382,239.272,250.962,250.96-2.59%73,027
Jan 26, 20262,287.192,330.802,287.192,310.732,310.731.08%84,313
Jan 23, 20262,320.002,340.722,282.772,286.042,286.04-0.97%86,470
Jan 22, 20262,381.102,400.002,191.202,308.412,308.41-4.70%148,847
Jan 21, 20262,408.862,431.002,385.142,422.352,422.350.59%296,517
Jan 20, 20262,434.322,443.382,396.782,408.122,408.120.34%112,898
Jan 19, 20262,471.012,471.022,399.982,399.982,399.98-1.50%87,871
Jan 16, 20262,567.072,575.892,436.422,436.422,436.42-5.21%119,835
Jan 15, 20262,572.752,594.442,566.302,570.252,570.25-0.10%34,436
Jan 14, 20262,515.962,586.152,515.962,572.752,551.940.89%271,709
Jan 13, 20262,609.952,630.002,543.682,550.002,529.37-2.30%172,919
Jan 12, 20262,648.542,648.542,600.002,609.952,588.84-0.15%236,170
Jan 9, 20262,586.092,615.202,577.452,613.742,592.601.50%109,928
Jan 8, 20262,548.452,582.082,539.972,575.212,554.381.42%55,979
Jan 7, 20262,547.752,560.522,495.002,539.162,518.62-0.34%88,547
Jan 6, 20262,596.952,597.802,520.102,547.752,527.14-1.17%93,902
Jan 5, 20262,700.002,700.002,568.232,577.972,557.12-1.07%88,387
Jan 2, 20262,617.052,627.232,597.672,605.842,584.76-0.38%32,464
Dec 31, 20252,612.022,656.552,611.042,615.892,594.73-0.33%26,729
Dec 30, 20252,613.312,660.002,613.312,624.492,603.260.24%32,149
Dec 29, 20252,584.502,635.332,584.502,618.192,597.011.31%93,319
Dec 24, 20252,584.082,592.002,566.722,584.282,563.370.61%30,488
Dec 23, 20252,542.252,582.732,540.972,568.712,547.930.60%83,129
Dec 22, 20252,543.732,573.872,527.322,553.472,532.810.49%99,865
Dec 19, 20252,488.112,541.002,488.112,540.972,520.422.18%656,172
Dec 18, 20252,500.342,517.002,477.312,486.862,466.740.04%67,622
Dec 17, 20252,481.692,507.122,433.432,485.832,465.72-0.10%47,888
Dec 16, 20252,489.432,518.882,477.422,488.312,468.18-0.34%81,025
Dec 15, 20252,442.672,500.002,442.672,496.722,476.521.92%33,665
Dec 12, 20252,433.222,457.402,430.552,449.712,429.890.68%50,082
Dec 11, 20252,432.652,470.042,431.102,433.212,413.53-0.50%152,031
Dec 10, 20252,401.212,466.632,401.212,445.442,425.661.84%56,459
Dec 9, 20252,406.342,430.542,395.572,401.212,381.79-1.23%48,226
Dec 8, 20252,400.002,439.602,390.502,431.212,411.544.73%110,330
Dec 5, 20252,393.792,404.712,317.782,321.372,302.59-2.58%48,487
Dec 4, 20252,366.012,401.902,366.012,382.932,363.650.53%53,100
Dec 3, 20252,366.022,386.362,363.202,370.432,351.250.06%43,739
Dec 2, 20252,371.022,398.972,361.842,369.092,349.93-1.19%46,299
Dec 1, 20252,406.332,417.822,393.892,397.712,378.31-0.36%30,896
Nov 28, 20252,439.972,439.972,399.172,406.332,386.86-0.34%41,946
Nov 27, 20252,411.312,424.842,406.632,414.482,394.95-0.55%46,192
Nov 26, 20252,448.772,449.072,399.992,427.772,408.13-0.41%43,352
Nov 25, 20252,399.962,453.902,399.962,437.782,418.061.53%46,257
Nov 24, 20252,404.132,408.742,378.762,401.142,381.72-0.07%142,461
Nov 21, 20252,373.402,404.492,357.842,402.922,383.481.64%54,051
Nov 20, 20252,386.992,404.152,358.412,364.202,345.080.48%48,272
Nov 19, 20252,338.062,379.622,313.822,353.022,333.99-0.16%59,372
Nov 18, 20252,349.402,385.002,336.852,356.772,337.71-0.01%57,711