Skip to main content
Fairfax Financial Holdings Limited (TSX:FFH)
Canada flag Canada · Delayed Price · Currency is CAD
2,214.37
-65.64 (-2.88%)
At close: Mar 6, 2026

TSX:FFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 27, 20262,322.172,371.002,320.282,347.752,347.750.43%168,639
Feb 26, 20262,363.822,387.962,322.232,337.662,337.660.49%73,466
Feb 25, 20262,311.562,363.072,306.862,326.232,326.230.14%71,733
Feb 24, 20262,314.042,330.142,264.692,322.872,322.87-0.59%68,794
Feb 23, 20262,337.892,363.912,313.042,336.592,336.59-0.06%82,809
Feb 20, 20262,363.502,380.002,315.202,337.892,337.890.51%73,585
Feb 19, 20262,353.352,368.682,322.562,325.982,325.98-2.31%36,357
Feb 18, 20262,346.232,388.002,319.502,380.982,380.980.68%41,858
Feb 17, 20262,346.002,380.002,346.002,365.002,365.000.35%72,244
Feb 13, 20262,334.012,379.272,331.192,356.862,356.861.74%35,453
Feb 12, 20262,325.992,349.932,293.402,316.442,316.440.47%78,429
Feb 11, 20262,347.212,349.902,300.352,305.682,305.68-1.72%56,376
Feb 10, 20262,315.632,368.012,315.632,346.032,346.031.20%71,625
Feb 9, 20262,321.162,345.732,307.312,318.212,318.21-0.81%141,924
Feb 6, 20262,332.302,362.912,324.292,337.102,337.100.95%51,961
Feb 5, 20262,253.542,342.362,253.532,315.212,315.210.68%73,000
Feb 4, 20262,255.982,332.422,250.002,299.532,299.532.70%75,701
Feb 3, 20262,286.962,286.962,233.852,238.982,238.98-1.39%110,140
Feb 2, 20262,248.882,292.332,235.702,270.432,270.431.04%61,680
Jan 30, 20262,260.012,260.012,188.742,247.132,247.131.01%119,320
Jan 29, 20262,235.022,291.852,208.932,224.762,224.760.14%175,924
Jan 28, 20262,249.192,279.452,216.432,221.682,221.68-1.30%91,332
Jan 27, 20262,290.152,329.382,239.272,250.962,250.96-2.59%72,953
Jan 26, 20262,287.192,330.802,287.192,310.732,310.731.08%84,313
Jan 23, 20262,320.002,340.722,282.772,286.042,286.04-0.97%86,378
Jan 22, 20262,381.102,400.002,191.202,308.412,308.41-4.70%148,847
Jan 21, 20262,408.862,431.002,385.142,422.352,422.350.59%296,424
Jan 20, 20262,434.322,443.382,396.782,408.122,408.120.34%112,898
Jan 19, 20262,471.012,471.022,399.982,399.982,399.98-1.50%87,871
Jan 16, 20262,567.072,575.892,436.422,436.422,436.42-5.21%119,835
Jan 15, 20262,572.752,594.442,566.302,570.252,570.25-0.10%34,420
Jan 14, 20262,515.962,586.152,515.962,572.752,551.940.89%271,709
Jan 13, 20262,609.952,630.002,543.682,550.002,529.37-2.30%172,919
Jan 12, 20262,648.542,648.542,600.002,609.952,588.84-0.15%236,170
Jan 9, 20262,586.092,615.202,577.452,613.742,592.601.50%109,928
Jan 8, 20262,548.452,582.082,539.972,575.212,554.381.42%55,979
Jan 7, 20262,547.752,560.522,495.002,539.162,518.62-0.34%88,547
Jan 6, 20262,596.952,597.802,520.102,547.752,527.14-1.17%93,902
Jan 5, 20262,700.002,700.002,568.232,577.972,557.12-1.07%88,387
Jan 2, 20262,617.052,627.232,597.672,605.842,584.76-0.38%32,464
Dec 31, 20252,612.022,656.552,611.042,615.892,594.73-0.33%26,729
Dec 30, 20252,613.312,660.002,613.312,624.492,603.260.24%32,149
Dec 29, 20252,584.502,635.332,584.502,618.192,597.011.31%93,319
Dec 24, 20252,584.082,592.002,566.722,584.282,563.370.61%30,488
Dec 23, 20252,542.252,582.732,540.972,568.712,547.930.60%83,129
Dec 22, 20252,543.732,573.872,527.322,553.472,532.810.49%99,865
Dec 19, 20252,488.112,541.002,488.112,540.972,520.422.18%656,172
Dec 18, 20252,500.342,517.002,477.312,486.862,466.740.04%67,622
Dec 17, 20252,481.692,507.122,433.432,485.832,465.72-0.10%47,888
Dec 16, 20252,489.432,518.882,477.422,488.312,468.18-0.34%81,025
Dec 15, 20252,442.672,500.002,442.672,496.722,476.521.92%33,665
Dec 12, 20252,433.222,457.402,430.552,449.712,429.890.68%50,082
Dec 11, 20252,432.652,470.042,431.102,433.212,413.53-0.50%152,031
Dec 10, 20252,401.212,466.632,401.212,445.442,425.661.84%56,459
Dec 9, 20252,406.342,430.542,395.572,401.212,381.79-1.23%48,226
Dec 8, 20252,400.002,439.602,390.502,431.212,411.544.73%110,330
Dec 5, 20252,393.792,404.712,317.782,321.372,302.59-2.58%48,487
Dec 4, 20252,366.012,401.902,366.012,382.932,363.650.53%53,100
Dec 3, 20252,366.022,386.362,363.202,370.432,351.250.06%43,739
Dec 2, 20252,371.022,398.972,361.842,369.092,349.93-1.19%46,299
Dec 1, 20252,406.332,417.822,393.892,397.712,378.31-0.36%30,896
Nov 28, 20252,439.972,439.972,399.172,406.332,386.86-0.34%41,946
Nov 27, 20252,411.312,424.842,406.632,414.482,394.95-0.55%46,192
Nov 26, 20252,448.772,449.072,399.992,427.772,408.13-0.41%43,352
Nov 25, 20252,399.962,453.902,399.962,437.782,418.061.53%46,257
Nov 24, 20252,404.132,408.742,378.762,401.142,381.72-0.07%142,461
Nov 21, 20252,373.402,404.492,357.842,402.922,383.481.64%54,051
Nov 20, 20252,386.992,404.152,358.412,364.202,345.080.48%48,272
Nov 19, 20252,338.062,379.622,313.822,353.022,333.99-0.16%59,372
Nov 18, 20252,349.402,385.002,336.852,356.772,337.71-0.01%57,711
Nov 17, 20252,288.792,358.602,288.792,357.062,337.992.85%62,358
Nov 14, 20252,232.962,309.672,232.962,291.842,273.301.89%105,935
Nov 13, 20252,254.682,261.832,228.912,249.352,231.15-0.15%47,263
Nov 12, 20252,206.182,254.942,206.182,252.772,234.552.21%53,814
Nov 11, 20252,228.182,254.252,202.232,203.962,186.13-0.72%45,006
Nov 10, 20252,151.072,228.222,145.002,219.972,202.010.42%97,746
Nov 7, 20252,254.002,254.002,148.052,210.632,192.75-0.10%66,857
Nov 6, 20252,228.342,228.342,183.122,212.912,195.01-0.64%71,226
Nov 5, 20252,246.132,270.952,225.062,227.222,209.20-0.79%52,690
Nov 4, 20252,200.002,246.982,190.062,245.002,226.840.28%71,534
Nov 3, 20252,243.122,265.022,200.002,238.792,220.68-1.68%51,480
Oct 31, 20252,261.792,284.772,259.972,277.092,258.67-0.04%46,955
Oct 30, 20252,255.002,281.332,254.992,278.032,259.601.07%39,093
Oct 29, 20252,317.172,334.412,238.072,253.872,235.64-3.04%64,018
Oct 28, 20252,336.522,343.752,318.192,324.422,305.62-0.07%36,349
Oct 27, 20252,321.442,333.222,310.352,326.062,307.240.60%21,007
Oct 24, 20252,325.002,339.762,305.522,312.262,293.56-0.56%28,156
Oct 23, 20252,318.842,336.682,300.462,325.182,306.371.18%128,169
Oct 22, 20252,258.722,320.752,258.722,298.172,279.582.33%71,717
Oct 21, 20252,322.832,323.992,240.252,245.922,227.75-2.87%73,112
Oct 20, 20252,328.512,350.232,305.042,312.192,293.49-0.65%72,555
Oct 17, 20252,355.142,355.142,314.972,327.342,308.51-0.68%77,015
Oct 16, 20252,448.992,448.992,339.042,343.312,324.35-3.62%73,628
Oct 15, 20252,522.292,522.332,427.502,431.362,411.69-2.93%36,462
Oct 14, 20252,477.062,520.862,469.472,504.712,484.452.36%40,103