Skip to main content
Fairfax Financial Holdings Limited (TSX:FFH)
Canada flag Canada · Delayed Price · Currency is CAD
2,340.98
-20.05 (-0.85%)
Apr 28, 2026, 4:00 PM EST

TSX:FFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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