Skip to main content
logo
Fairfax Financial Holdings Limited (TSX:FFH)
Canada flag Canada · Delayed Price · Currency is CAD
2,349.07
-31.91 (-1.34%)
Feb 19, 2026, 12:06 PM EST

TSX:FFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 20262,353.352,368.682,345.912,345.91--1.47%7,201
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
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%34,420
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