Skip to main content
logo
Fairfax Financial Holdings Limited (TSX:FFH)
Canada flag Canada · Delayed Price · Currency is CAD
2,241.47
+4.14 (0.19%)
Aug 21, 2026, 4:00 PM EST

TSX:FFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,266.752,266.752,233.442,241.472,241.470.19%55,238
Aug 20, 20262,250.012,287.982,224.902,237.332,237.33-0.30%45,305
Aug 19, 20262,284.292,286.182,243.872,243.972,243.97-2.10%39,967
Aug 18, 20262,277.842,303.222,258.482,292.202,292.201.71%58,163
Aug 17, 20262,284.572,290.002,250.752,253.562,253.56-0.82%40,472
Aug 14, 20262,316.832,318.512,260.002,272.172,272.17-1.55%30,950
Aug 13, 20262,310.822,330.052,287.192,307.932,307.930.17%72,952
Aug 12, 20262,307.842,307.842,276.552,304.022,304.020.49%65,485
Aug 11, 20262,345.352,351.732,284.842,292.702,292.70-1.87%46,235
Aug 10, 20262,362.482,375.362,313.632,336.332,336.33-1.42%67,088
Aug 7, 20262,399.242,400.002,357.852,370.052,370.05-0.32%35,154
Aug 6, 20262,391.352,422.032,375.402,377.572,377.57-1.37%38,542
Aug 5, 20262,439.972,450.002,371.972,410.682,410.680.15%55,847
Aug 4, 20262,360.022,421.292,308.722,407.072,407.072.53%70,428
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