Skip to main content
Fairfax Financial Holdings Limited (TSX:FFH)
Canada flag Canada · Delayed Price · Currency is CAD
2,301.99
-28.23 (-1.21%)
May 29, 2025, 4:00 PM EDT

TSX:FFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20252,357.992,357.992,300.012,301.992,301.99-1.21%43,448
May 28, 20252,350.612,368.002,326.382,330.222,330.22-0.87%58,936
May 27, 20252,340.992,385.662,337.322,350.612,350.611.19%52,000
May 26, 20252,315.002,330.032,303.992,322.992,322.991.09%9,044
May 23, 20252,295.422,303.222,278.902,298.012,298.01-25,857
May 22, 20252,281.002,299.022,257.622,297.962,297.960.87%34,504
May 21, 20252,286.772,287.152,265.002,278.222,278.22-0.05%37,347
May 20, 20252,248.152,291.662,248.152,279.282,279.281.08%39,413
May 16, 20252,227.002,260.442,227.002,254.902,254.900.56%27,900
May 15, 20252,229.042,257.002,229.042,242.352,242.350.64%26,122
May 14, 20252,226.432,235.542,208.312,227.982,227.980.57%24,600
May 13, 20252,224.102,233.992,206.702,215.342,215.340.65%30,100
May 12, 20252,252.932,252.932,189.782,201.012,201.010.08%31,000
May 9, 20252,238.102,238.102,183.502,199.352,199.35-1.10%39,500
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