Skip to main content
logo
Fairfax Financial Holdings Limited (TSX:FFH)
Canada flag Canada · Delayed Price · Currency is CAD
2,259.35
+11.87 (0.53%)
May 11, 2026, 2:39 PM EST

TSX:FFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 20262,247.472,283.262,243.782,277.83-1.35%27,120
May 8, 20262,211.712,261.392,194.772,247.482,247.481.62%54,654
May 7, 20262,193.222,243.752,193.162,211.712,211.71-0.16%54,264
May 6, 20262,254.242,267.422,200.002,215.312,215.31-1.84%70,662
May 5, 20262,211.282,275.002,210.152,256.812,256.812.12%59,530
May 4, 20262,210.012,273.002,207.192,210.022,210.021.83%124,317
May 1, 20262,330.002,335.022,168.142,170.282,170.28-7.67%162,742
Apr 30, 20262,363.742,365.012,340.902,350.672,350.670.18%60,339
Apr 29, 20262,373.582,373.582,333.372,346.412,346.410.23%76,520
Apr 28, 20262,368.042,375.052,339.132,340.982,340.98-0.85%36,565
Apr 27, 20262,408.502,424.712,354.002,361.032,361.03-2.62%45,485
Apr 24, 20262,457.232,494.412,424.572,424.672,424.67-2.00%25,214
Apr 23, 20262,483.632,483.982,464.052,474.172,474.170.07%40,106
Apr 22, 20262,467.002,474.872,444.812,472.362,472.360.28%31,265
Apr 21, 20262,481.332,487.102,455.972,465.482,465.48-0.67%83,196
Apr 20, 20262,447.942,488.132,443.202,482.092,482.091.03%58,042
Apr 17, 20262,392.102,460.162,392.102,456.842,456.842.76%43,863
Apr 16, 20262,395.822,428.082,370.952,390.892,390.89-0.21%42,079
Apr 15, 20262,396.192,419.972,385.812,395.822,395.820.04%37,777
Apr 14, 20262,415.212,429.452,379.012,394.982,394.98-1.21%43,579
Apr 13, 20262,359.062,428.812,359.062,424.202,424.201.47%28,535
Apr 10, 20262,423.992,424.942,376.032,388.982,388.98-0.80%30,308
Apr 9, 20262,384.702,421.102,382.952,408.282,408.280.31%35,005
Apr 8, 20262,418.792,418.792,381.952,400.742,400.741.13%53,063
Apr 7, 20262,374.502,378.502,350.002,373.992,373.99-0.31%55,955
Apr 6, 20262,349.282,401.702,349.282,381.442,381.440.76%39,685
Apr 2, 20262,345.542,375.072,344.952,363.412,363.410.71%39,597
Apr 1, 20262,400.902,400.902,341.892,346.722,346.72-1.00%84,219
Mar 31, 20262,315.602,372.882,315.602,370.322,370.322.45%203,132
Mar 30, 20262,300.382,352.482,299.392,313.682,313.680.20%124,326
Mar 27, 20262,329.822,335.112,296.712,308.982,308.98-1.12%51,731
Mar 26, 20262,344.832,399.982,318.862,335.212,335.21-0.07%55,719
Mar 25, 20262,359.312,359.322,318.912,336.962,336.96-0.34%87,123
Mar 24, 20262,379.642,391.352,328.882,344.862,344.86-1.48%75,547
Mar 23, 20262,409.982,424.222,371.652,379.992,379.99-0.17%81,683
Mar 20, 20262,371.012,412.622,371.012,383.932,383.930.55%250,560
Mar 19, 20262,422.952,422.952,360.002,370.992,370.99-1.59%55,768
Mar 18, 20262,369.412,427.882,357.202,409.222,409.221.63%62,264
Mar 17, 20262,344.152,390.572,331.422,370.612,370.610.92%64,182
Mar 16, 20262,261.662,369.302,260.122,348.982,348.983.63%86,480
Mar 13, 20262,264.072,295.492,248.722,266.722,266.720.17%138,628
Mar 12, 20262,271.512,310.592,221.562,262.932,262.93-0.43%80,993
Mar 11, 20262,236.322,302.122,235.202,272.662,272.660.26%98,376
Mar 10, 20262,291.002,306.942,247.272,266.812,266.811.10%107,770
Mar 9, 20262,214.382,256.332,151.072,242.192,242.191.26%133,965
Mar 6, 20262,280.012,283.402,206.652,214.372,214.37-2.88%86,366
Mar 5, 20262,290.482,351.962,274.172,280.012,280.01-2.45%49,945
Mar 4, 20262,335.462,373.002,300.912,337.232,337.23-0.10%57,590
Mar 3, 20262,338.002,347.182,289.352,339.662,339.660.06%87,175
Mar 2, 20262,300.342,379.452,300.342,338.162,338.16-0.41%61,672