Skip to main content
logo
Fairfax Financial Holdings Limited (TSX:FFH)
Canada flag Canada · Delayed Price · Currency is CAD
2,250.89
+27.44 (1.23%)
Oct 9, 2026, 4:00 PM EST

TSX:FFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20262,216.812,252.052,211.652,250.892,250.891.23%37,445
Oct 8, 20262,179.142,273.862,179.142,223.452,223.451.07%91,608
Oct 7, 20262,205.332,230.102,199.402,199.922,199.92-0.55%41,042
Oct 6, 20262,206.902,230.482,200.002,212.132,212.130.05%48,393
Oct 5, 20262,219.232,228.912,208.062,211.002,211.00-0.37%25,676
Oct 2, 20262,204.422,230.952,202.622,219.232,219.230.72%39,550
Oct 1, 20262,206.372,216.102,199.342,203.312,203.31-0.71%29,264
Sep 30, 20262,209.162,243.402,200.002,219.062,219.06-0.28%49,044
Sep 29, 20262,216.132,228.252,198.912,225.322,225.320.73%31,325
Sep 28, 20262,186.222,236.982,186.222,209.092,209.09-0.82%29,054
Sep 25, 20262,221.542,236.792,203.302,227.462,227.460.41%50,105
Sep 24, 20262,238.862,245.952,210.552,218.322,218.32-0.20%49,681
Sep 23, 20262,253.442,263.102,219.682,222.712,222.71-1.64%37,045
Sep 22, 20262,256.612,261.692,223.872,259.882,259.880.64%40,700
Sep 21, 20262,246.082,262.132,225.052,245.452,245.450.02%32,610
Sep 18, 20262,273.022,304.612,237.902,244.952,244.95-2.56%143,308
Sep 17, 20262,308.892,343.182,289.752,303.822,303.82-0.10%69,334
Sep 16, 20262,255.822,312.362,253.002,306.072,306.072.28%36,438
Sep 15, 20262,264.322,264.322,232.592,254.682,254.68-0.57%28,692
Sep 14, 20262,192.192,280.002,192.192,267.542,267.540.86%39,120
Sep 11, 20262,221.652,252.742,211.402,248.172,248.171.24%49,728
Sep 10, 20262,237.082,246.472,200.002,220.532,220.530.74%29,546
Sep 9, 20262,218.122,218.122,178.402,204.202,204.20-0.63%61,695
Sep 8, 20262,247.012,270.002,216.252,218.122,218.12-3.45%32,253
Sep 4, 20262,313.212,313.212,275.972,297.342,297.34-0.69%52,194
Sep 3, 20262,321.242,341.512,302.922,313.212,313.210.06%28,927
Sep 2, 20262,281.442,317.382,281.442,311.812,311.811.62%42,237
Sep 1, 20262,266.442,291.122,263.412,275.002,275.000.67%84,503
Aug 31, 20262,231.112,289.212,231.112,259.832,259.83-0.51%38,592
Aug 28, 20262,280.802,309.672,263.132,271.402,271.40-0.41%63,166
Aug 27, 20262,242.402,285.152,220.192,280.802,280.801.89%63,892
Aug 26, 20262,297.912,305.592,235.912,238.492,238.49-1.82%51,810
Aug 25, 20262,263.132,304.722,263.132,279.872,279.870.34%35,180
Aug 24, 20262,267.812,282.602,246.082,272.092,272.091.37%29,915
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