Skip to main content
logo
Fairfax Financial Holdings Limited (TSX:FFH)
Canada flag Canada · Delayed Price · Currency is CAD
2,145.70
-7.47 (-0.35%)
May 29, 2026, 4:00 PM EST

TSX:FFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 20262,248.152,276.712,226.732,257.542,257.540.42%47,409
May 20, 20262,207.012,251.052,207.012,248.152,248.151.86%40,399
May 19, 20262,180.432,225.422,180.432,206.992,206.991.66%60,864
May 15, 20262,212.412,212.412,164.902,170.902,170.90-1.07%45,722
May 14, 20262,191.852,224.002,185.902,194.472,194.47-0.86%42,613
May 13, 20262,227.062,235.002,194.012,213.452,213.45-0.29%44,976
May 12, 20262,286.852,286.852,216.112,219.842,219.84-1.68%51,429
May 11, 20262,247.472,282.082,243.782,257.832,257.830.46%57,785
May 8, 20262,211.712,261.392,194.772,247.482,247.481.62%54,554
May 7, 20262,193.222,243.752,193.162,211.712,211.71-0.16%54,249
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%59,465
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%168,825
Apr 30, 20262,363.742,365.012,340.902,350.672,350.670.18%64,439
Apr 29, 20262,373.582,373.582,333.372,346.412,346.410.23%78,396
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%45,334
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%42,310
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%83,099
Apr 20, 20262,447.942,488.132,443.202,482.092,482.091.03%59,025
Apr 17, 20262,392.102,460.162,392.102,456.842,456.842.76%43,792
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%37,697
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%28,411
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%34,896
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%55,949
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%203,119
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%51,688
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%87,043
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%81,621
Mar 20, 20262,371.012,412.622,371.012,383.932,383.930.55%254,214
Mar 19, 20262,422.952,422.952,360.002,370.992,370.99-1.59%55,674