Skip to main content
logo
Fairfax Financial Holdings Limited (TSX:FFH)
Canada flag Canada · Delayed Price · Currency is CAD
2,370.32
+56.64 (2.45%)
Mar 31, 2026, 4:00 PM EST

TSX:FFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20262,315.602,372.882,315.602,370.322,370.322.45%203,132
Mar 30, 20262,300.382,352.482,299.392,313.682,313.680.20%124,326
Mar 27, 20262,329.822,335.112,296.712,308.982,308.98-1.12%51,731
Mar 26, 20262,344.832,399.982,318.862,335.212,335.21-0.07%55,719
Mar 25, 20262,359.312,359.322,318.912,336.962,336.96-0.34%87,123
Mar 24, 20262,379.642,391.352,328.882,344.862,344.86-1.48%75,547
Mar 23, 20262,409.982,424.222,371.652,379.992,379.99-0.17%81,683
Mar 20, 20262,371.012,412.622,371.012,383.932,383.930.55%250,560
Mar 19, 20262,422.952,422.952,360.002,370.992,370.99-1.59%55,768
Mar 18, 20262,369.412,427.882,357.202,409.222,409.221.63%62,264
Mar 17, 20262,344.152,390.572,331.422,370.612,370.610.92%64,182
Mar 16, 20262,261.662,369.302,260.122,348.982,348.983.63%86,480
Mar 13, 20262,264.072,295.492,248.722,266.722,266.720.17%138,628
Mar 12, 20262,271.512,310.592,221.562,262.932,262.93-0.43%80,993
Mar 11, 20262,236.322,302.122,235.202,272.662,272.660.26%98,376
Mar 10, 20262,291.002,306.942,247.272,266.812,266.811.10%107,770
Mar 9, 20262,214.382,256.332,151.072,242.192,242.191.26%133,965
Mar 6, 20262,280.012,283.402,206.652,214.372,214.37-2.88%86,366
Mar 5, 20262,290.482,351.962,274.172,280.012,280.01-2.45%49,945
Mar 4, 20262,335.462,373.002,300.912,337.232,337.23-0.10%57,590
Mar 3, 20262,338.002,347.182,289.352,339.662,339.660.06%87,175
Mar 2, 20262,300.342,379.452,300.342,338.162,338.16-0.41%61,672
Feb 27, 20262,322.172,371.002,320.282,347.752,347.750.43%168,639
Feb 26, 20262,363.822,387.962,322.232,337.662,337.660.49%73,466
Feb 25, 20262,311.562,363.072,306.862,326.232,326.230.14%71,733
Feb 24, 20262,314.042,330.142,264.692,322.872,322.87-0.59%68,794
Feb 23, 20262,337.892,363.912,313.042,336.592,336.59-0.06%82,809
Feb 20, 20262,363.502,380.002,315.202,337.892,337.890.51%73,585
Feb 19, 20262,353.352,368.682,322.562,325.982,325.98-2.31%36,357
Feb 18, 20262,346.232,388.002,319.502,380.982,380.980.68%41,858
Feb 17, 20262,346.002,380.002,346.002,365.002,365.000.35%72,244
Feb 13, 20262,334.012,379.272,331.192,356.862,356.861.74%35,453
Feb 12, 20262,325.992,349.932,293.402,316.442,316.440.47%78,429
Feb 11, 20262,347.212,349.902,300.352,305.682,305.68-1.72%56,376
Feb 10, 20262,315.632,368.012,315.632,346.032,346.031.20%71,625
Feb 9, 20262,321.162,345.732,307.312,318.212,318.21-0.81%141,924
Feb 6, 20262,332.302,362.912,324.292,337.102,337.100.95%51,961
Feb 5, 20262,253.542,342.362,253.532,315.212,315.210.68%73,000
Feb 4, 20262,255.982,332.422,250.002,299.532,299.532.70%75,701
Feb 3, 20262,286.962,286.962,233.852,238.982,238.98-1.39%110,140
Feb 2, 20262,248.882,292.332,235.702,270.432,270.431.04%61,680
Jan 30, 20262,260.012,260.012,188.742,247.132,247.131.01%119,320
Jan 29, 20262,235.022,291.852,208.932,224.762,224.760.14%175,924
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%72,953
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%86,378
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%296,424
Jan 20, 20262,434.322,443.382,396.782,408.122,408.120.34%112,898