Skip to main content
logo
Fairfax Financial Holdings Limited (TSX:FFH)
Canada flag Canada · Delayed Price · Currency is CAD
2,347.56
-13.02 (-0.55%)
Jul 31, 2026, 4:00 PM EST

TSX:FFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,329.002,372.362,224.872,347.562,347.56-0.55%106,694
Jul 30, 20262,393.062,409.992,344.322,360.582,360.58-2.09%79,644
Jul 29, 20262,419.222,435.002,355.632,410.932,410.93-1.54%87,961
Jul 28, 20262,390.562,474.642,390.562,448.732,448.732.43%84,034
Jul 27, 20262,327.252,398.582,327.252,390.562,390.562.86%52,012
Jul 24, 20262,298.842,325.172,268.832,324.032,324.031.77%82,016
Jul 23, 20262,265.212,286.922,235.062,283.642,283.640.41%68,379
Jul 22, 20262,294.992,294.992,250.002,274.302,274.30-0.67%51,204
Jul 21, 20262,336.822,336.822,278.002,289.562,289.56-0.78%55,179
Jul 20, 20262,326.742,335.402,302.662,307.612,307.61-0.44%30,001
Jul 17, 20262,329.992,339.682,304.402,317.752,317.75-0.54%44,095
Jul 16, 20262,304.642,338.002,282.022,330.262,330.260.15%46,621
Jul 15, 20262,316.172,332.262,285.002,326.802,326.800.25%66,774
Jul 14, 20262,364.742,364.742,312.722,320.942,320.94-1.85%31,635
Jul 13, 20262,337.922,367.832,337.922,364.732,364.730.50%31,738
Jul 10, 20262,353.492,375.002,322.392,352.992,352.99-0.78%35,808
Jul 9, 20262,384.792,391.442,361.302,371.522,371.52-1.01%52,006
Jul 8, 20262,393.592,407.582,362.092,395.622,395.62-0.68%34,417
Jul 7, 20262,411.232,454.042,407.822,411.972,411.97-1.04%31,693
Jul 6, 20262,456.762,456.762,412.112,437.342,437.340.57%57,921
Jul 3, 20262,396.882,434.992,396.882,423.612,423.611.23%26,072
Jul 2, 20262,335.002,397.742,329.002,394.192,394.192.63%152,812
Jun 30, 20262,348.272,355.402,329.372,332.742,332.740.02%42,198
Jun 29, 20262,360.002,360.062,323.242,332.222,332.22-0.63%60,679
Jun 26, 20262,326.612,350.212,292.322,347.022,347.020.27%39,358
Jun 25, 20262,334.832,354.092,323.002,340.672,340.670.89%54,188
Jun 24, 20262,235.452,324.492,235.452,319.962,319.963.10%478,689
Jun 23, 20262,233.802,265.012,229.662,250.142,250.140.68%78,188
Jun 22, 20262,170.532,272.002,170.532,234.932,234.93-0.22%51,844
Jun 19, 20262,277.002,288.042,200.002,239.922,239.92-1.15%130,498
Jun 18, 20262,283.802,291.972,256.112,266.052,266.05-0.02%45,811
Jun 17, 20262,251.142,286.332,250.512,266.522,266.52-0.73%36,184
Jun 16, 20262,269.672,285.532,256.372,283.182,283.180.65%34,175
Jun 15, 20262,290.002,290.002,260.002,268.532,268.530.21%27,025
Jun 12, 20262,290.942,292.092,250.002,263.692,263.69-0.71%91,255
Jun 11, 20262,279.692,288.512,230.362,279.882,279.880.01%39,860
Jun 10, 20262,252.142,290.292,248.462,279.692,279.691.22%22,808
Jun 9, 20262,252.782,273.952,242.502,252.142,252.14-0.03%32,204
Jun 8, 20262,222.462,255.582,222.462,252.772,252.771.44%28,709
Jun 5, 20262,195.742,222.772,195.732,220.712,220.711.14%24,622
Jun 4, 20262,170.552,209.732,170.552,195.732,195.731.21%34,000
Jun 3, 20262,158.902,230.162,157.092,169.452,169.450.16%53,995
Jun 2, 20262,136.922,191.392,136.922,165.992,165.992.57%75,790
Jun 1, 20262,146.012,202.712,066.162,111.762,111.76-1.58%110,254
May 29, 20262,152.552,178.672,142.372,145.702,145.70-0.35%175,827
May 28, 20262,165.632,192.122,149.752,153.172,153.17-0.84%65,895
May 27, 20262,200.012,218.952,165.002,171.332,171.33-2.50%125,357
May 26, 20262,227.162,244.642,216.502,226.902,226.90-1.03%67,319
May 25, 20262,264.702,274.002,225.002,250.092,250.090.86%25,793
May 22, 20262,277.792,277.792,223.812,230.972,230.97-1.18%34,131