Skip to main content
Fairfax Financial Holdings Limited (TSX:FFH)
Canada flag Canada · Delayed Price · Currency is CAD
2,321.37
-61.56 (-2.58%)
At close: Dec 5, 2025

TSX:FFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,393.792,404.712,317.782,321.372,321.37-2.58%48,502
Dec 4, 20252,366.012,401.902,366.012,382.932,382.930.53%53,100
Dec 3, 20252,366.022,386.362,363.202,370.432,370.430.06%43,792
Dec 2, 20252,371.022,398.972,361.842,369.092,369.09-1.19%46,299
Dec 1, 20252,406.332,417.822,393.892,397.712,397.71-0.36%30,896
Nov 28, 20252,439.972,439.972,399.172,406.332,406.33-0.34%41,946
Nov 27, 20252,411.312,424.842,406.632,414.482,414.48-0.55%46,192
Nov 26, 20252,448.772,449.072,399.992,427.772,427.77-0.41%43,352
Nov 25, 20252,399.962,453.902,399.962,437.782,437.781.53%46,257
Nov 24, 20252,404.132,408.742,378.762,401.142,401.14-0.07%133,558
Nov 21, 20252,373.402,404.492,357.842,402.922,402.921.64%54,116
Nov 20, 20252,386.992,404.152,358.412,364.202,364.200.48%48,272
Nov 19, 20252,338.062,379.622,313.822,353.022,353.02-0.16%59,372
Nov 18, 20252,349.402,385.002,336.852,356.772,356.77-0.01%57,711
Nov 17, 20252,288.792,358.602,288.792,357.062,357.062.85%62,358
Nov 14, 20252,232.962,309.672,232.962,291.842,291.841.89%105,935
Nov 13, 20252,254.682,261.832,228.912,249.352,249.35-0.15%47,263
Nov 12, 20252,206.182,254.942,206.182,252.772,252.772.21%53,814
Nov 11, 20252,228.182,254.252,202.232,203.962,203.96-0.72%45,006
Nov 10, 20252,151.072,228.222,145.002,219.972,219.970.42%97,746
Nov 7, 20252,254.002,254.002,148.052,210.632,210.63-0.10%66,857
Nov 6, 20252,228.342,228.342,183.122,212.912,212.91-0.64%71,226
Nov 5, 20252,246.132,270.952,225.062,227.222,227.22-0.79%52,690
Nov 4, 20252,200.002,246.982,190.062,245.002,245.000.28%71,534
Nov 3, 20252,243.122,265.022,200.002,238.792,238.79-1.68%51,480
Oct 31, 20252,261.792,284.772,259.972,277.092,277.09-0.04%46,955
Oct 30, 20252,255.002,281.332,254.992,278.032,278.031.07%39,093
Oct 29, 20252,317.172,334.412,238.072,253.872,253.87-3.04%64,018
Oct 28, 20252,336.522,343.752,318.192,324.422,324.42-0.07%36,349
Oct 27, 20252,321.442,333.222,310.352,326.062,326.060.60%21,007
Oct 24, 20252,325.002,339.762,305.522,312.262,312.26-0.56%28,156
Oct 23, 20252,318.842,336.682,300.462,325.182,325.181.18%128,169
Oct 22, 20252,258.722,320.752,258.722,298.172,298.172.33%71,717
Oct 21, 20252,322.832,323.992,240.252,245.922,245.92-2.87%73,112
Oct 20, 20252,328.512,350.232,305.042,312.192,312.19-0.65%72,555
Oct 17, 20252,355.142,355.142,314.972,327.342,327.34-0.68%77,015
Oct 16, 20252,448.992,448.992,339.042,343.312,343.31-3.62%73,628
Oct 15, 20252,522.292,522.332,427.502,431.362,431.36-2.93%36,462
Oct 14, 20252,477.062,520.862,469.472,504.712,504.712.36%40,103
Oct 10, 20252,461.882,465.112,436.852,446.962,446.96-0.45%18,595
Oct 9, 20252,472.902,472.902,437.962,458.042,458.04-0.41%17,175
Oct 8, 20252,460.002,476.822,453.992,468.282,468.281.05%32,928
Oct 7, 20252,463.772,463.772,430.622,442.662,442.66-0.10%23,337
Oct 6, 20252,464.972,464.972,436.132,445.012,445.01-0.21%26,840
Oct 3, 20252,458.282,461.882,446.702,450.082,450.080.07%17,417
Oct 2, 20252,458.772,458.772,424.752,448.262,448.260.76%27,892
Oct 1, 20252,438.002,456.742,424.992,429.782,429.78-0.21%22,088
Sep 30, 20252,429.762,445.792,410.042,434.802,434.800.71%40,195
Sep 29, 20252,400.002,434.282,400.002,417.662,417.660.80%23,393
Sep 26, 20252,398.682,410.002,395.352,398.422,398.42-0.01%25,257
Sep 25, 20252,388.252,406.942,353.022,398.682,398.680.39%44,837
Sep 24, 20252,436.782,436.782,383.002,389.452,389.45-1.71%55,075
Sep 23, 20252,463.772,463.772,427.412,431.112,431.11-0.98%62,500
Sep 22, 20252,466.002,469.212,432.712,455.242,455.24-0.47%79,276
Sep 19, 20252,427.992,475.002,421.992,466.742,466.741.59%112,369
Sep 18, 20252,383.242,441.332,383.242,428.142,428.141.80%48,259
Sep 17, 20252,376.292,394.182,375.272,385.132,385.130.37%37,060
Sep 16, 20252,416.482,421.132,365.312,376.292,376.29-1.71%70,206
Sep 15, 20252,440.842,440.842,399.792,417.702,417.70-0.95%34,082
Sep 12, 20252,426.132,445.322,424.822,440.842,440.840.10%116,686
Sep 11, 20252,434.262,442.442,421.002,438.332,438.330.72%38,627
Sep 10, 20252,422.032,434.382,410.302,421.002,421.000.19%47,674
Sep 9, 20252,371.212,422.652,365.002,416.452,416.452.19%43,683
Sep 8, 20252,380.072,380.072,349.432,364.572,364.57-0.52%31,566
Sep 5, 20252,394.002,400.602,374.102,376.852,376.85-0.38%56,022
Sep 4, 20252,400.922,417.712,384.002,385.982,385.98-0.57%25,469
Sep 3, 20252,377.002,418.122,377.002,399.712,399.710.96%45,660
Sep 2, 20252,359.942,390.422,350.032,377.002,377.000.54%55,534
Aug 29, 20252,352.202,381.152,351.022,364.322,364.32-0.56%48,464
Aug 28, 20252,341.222,379.492,338.862,377.742,377.740.94%54,629
Aug 27, 20252,355.782,365.652,335.492,355.652,355.650.25%49,461
Aug 26, 20252,383.002,383.562,344.632,349.862,349.86-1.39%110,799
Aug 25, 20252,424.412,444.482,371.182,383.002,383.00-1.85%46,762
Aug 22, 20252,428.302,449.152,419.032,427.892,427.890.30%50,526
Aug 21, 20252,382.872,423.202,376.962,420.722,420.722.25%45,195
Aug 20, 20252,381.032,396.932,367.482,367.482,367.48-0.48%55,288
Aug 19, 20252,399.652,412.802,377.342,379.002,379.00-0.86%36,113
Aug 18, 20252,399.012,402.622,385.862,399.652,399.650.66%49,697
Aug 15, 20252,368.802,383.882,360.412,383.882,383.880.86%45,899
Aug 14, 20252,366.822,383.162,356.522,363.552,363.550.35%50,650
Aug 13, 20252,352.012,367.122,337.472,355.192,355.190.73%57,166
Aug 12, 20252,345.982,357.162,334.962,338.092,338.09-0.34%54,425
Aug 11, 20252,365.282,371.202,340.002,345.982,345.98-0.82%32,915
Aug 8, 20252,419.962,419.962,360.002,365.292,365.29-1.57%55,991
Aug 7, 20252,391.212,422.292,383.572,402.992,402.990.49%71,033
Aug 6, 20252,431.512,431.512,380.732,391.212,391.21-1.13%64,939
Aug 5, 20252,420.042,440.002,402.322,418.632,418.630.70%69,198
Aug 1, 20252,450.762,463.782,380.952,401.822,401.82-2.00%56,078
Jul 31, 20252,461.122,470.982,445.122,450.762,450.76-0.42%65,206
Jul 30, 20252,521.952,521.952,453.372,461.122,461.12-1.93%51,818
Jul 29, 20252,484.972,511.662,478.972,509.532,509.531.69%52,487
Jul 28, 20252,443.322,468.912,443.322,467.862,467.861.00%27,211
Jul 25, 20252,435.952,460.592,435.952,443.322,443.320.30%20,438
Jul 24, 20252,427.192,438.412,421.792,435.952,435.950.03%28,780
Jul 23, 20252,422.502,447.602,420.002,435.152,435.150.02%31,614
Jul 22, 20252,445.832,447.892,434.322,434.682,434.68-0.46%34,039
Jul 21, 20252,430.972,452.882,429.092,445.832,445.83-0.11%31,052
Jul 18, 20252,421.112,453.412,414.822,448.492,448.491.43%45,318
Jul 17, 20252,430.972,450.202,413.332,413.992,413.99-1.39%39,215
Jul 16, 20252,456.022,456.992,434.652,448.072,448.07-0.06%30,783