Skip to main content
logo
Fairfax Financial Holdings Limited (TSX:FFH)
Canada flag Canada · Delayed Price · Currency is CAD
2,501.52
-0.45 (-0.02%)
Oct 30, 2026, 4:00 PM EDT

TSX:FFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262,499.232,520.232,476.972,501.522,501.52-0.02%46,214
Oct 29, 20262,466.982,510.902,466.982,501.972,501.971.48%51,214
Oct 28, 20262,456.272,493.082,439.192,465.462,465.46-0.17%36,858
Oct 27, 20262,452.102,471.392,444.672,469.782,469.780.22%35,419
Oct 26, 20262,488.122,494.562,435.962,464.252,464.25-0.16%43,685
Oct 23, 20262,506.412,507.452,454.332,468.152,468.15-1.87%44,334
Oct 22, 20262,490.752,532.892,440.522,515.292,515.291.04%79,965
Oct 21, 20262,420.002,493.352,420.002,489.332,489.331.36%72,251
Oct 20, 20262,412.942,482.342,412.942,455.832,455.831.05%42,541
Oct 19, 20262,400.002,439.832,383.442,430.372,430.371.13%53,072
Oct 16, 20262,408.342,460.902,403.112,403.112,403.11-0.17%72,487
Oct 15, 20262,284.982,412.462,267.472,407.132,407.135.13%77,358
Oct 14, 20262,282.442,299.712,249.892,289.582,289.580.07%37,620
Oct 13, 20262,258.912,290.222,249.732,287.962,287.961.65%43,797
Oct 9, 20262,216.812,252.052,211.652,250.892,250.891.23%33,907
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