Fairfax Financial Holdings Limited - FFH.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,394	2,376.85	2,376.85	2,400.6	2,374.1	56,022
September 04, 2025	2,400.92	2,385.98	2,385.98	2,417.71	2,384	25,500
September 03, 2025	2,377	2,399.71	2,399.71	2,418.12	2,377	45,700
September 02, 2025	2,359.94	2,377	2,377	2,390.42	2,350.03	55,534
August 29, 2025	2,352.2	2,364.32	2,364.32	2,381.15	2,351.02	48,500
August 28, 2025	2,341.22	2,377.74	2,377.74	2,379.49	2,338.86	54,629
August 27, 2025	2,355.78	2,355.65	2,355.65	2,365.65	2,335.49	47,433
August 26, 2025	2,383	2,349.86	2,349.86	2,383.56	2,344.63	106,381
August 25, 2025	2,424.41	2,383	2,383	2,444.48	2,371.18	46,800
August 22, 2025	2,428.3	2,427.89	2,427.89	2,449.15	2,419.03	50,526
August 21, 2025	2,382.87	2,420.72	2,420.72	2,423.2	2,376.96	45,200
August 20, 2025	2,381.03	2,367.48	2,367.48	2,396.93	2,367.48	52,395
August 19, 2025	2,399.65	2,379	2,379	2,412.8	2,377.34	34,184
August 18, 2025	2,399.01	2,399.65	2,399.65	2,402.62	2,385.86	49,700
August 15, 2025	2,368.8	2,383.88	2,383.88	2,383.88	2,360.41	45,899
August 14, 2025	2,366.82	2,363.55	2,363.55	2,383.16	2,356.52	50,650
August 13, 2025	2,352.01	2,355.19	2,355.19	2,367.12	2,337.47	57,166
August 12, 2025	2,345.98	2,338.09	2,338.09	2,357.16	2,334.96	54,425
August 11, 2025	2,365.28	2,345.98	2,345.98	2,371.2	2,340	32,915
August 08, 2025	2,419.96	2,365.29	2,365.29	2,419.96	2,360	54,091
August 07, 2025	2,391.21	2,402.99	2,402.99	2,422.29	2,383.57	71,033
August 06, 2025	2,431.51	2,391.21	2,391.21	2,431.51	2,380.73	64,939
August 05, 2025	2,420.04	2,418.63	2,418.63	2,440	2,402.32	69,200
August 01, 2025	2,450.76	2,401.82	2,401.82	2,463.78	2,380.95	56,100
July 31, 2025	2,461.12	2,450.76	2,450.76	2,470.98	2,445.12	65,206
July 30, 2025	2,521.95	2,461.12	2,461.12	2,521.95	2,453.37	48,368
July 29, 2025	2,484.97	2,509.53	2,509.53	2,511.66	2,478.97	52,500
July 28, 2025	2,443.32	2,467.86	2,467.86	2,468.91	2,443.32	27,211
July 25, 2025	2,435.95	2,443.32	2,443.32	2,460.59	2,435.95	20,438
July 24, 2025	2,427.19	2,435.95	2,435.95	2,438.41	2,421.79	28,800
July 23, 2025	2,422.5	2,435.15	2,435.15	2,447.6	2,420	31,614
July 22, 2025	2,445.83	2,434.68	2,434.68	2,447.89	2,434.32	34,039
July 21, 2025	2,430.97	2,445.83	2,445.83	2,452.88	2,429.09	31,100
July 18, 2025	2,421.11	2,448.49	2,448.49	2,453.41	2,414.82	45,318
July 17, 2025	2,430.97	2,413.99	2,413.99	2,450.2	2,413.33	39,215
July 16, 2025	2,456.02	2,448.07	2,448.07	2,456.99	2,434.65	30,800
July 15, 2025	2,470	2,449.5	2,449.5	2,470	2,445.56	21,914
July 14, 2025	2,469.29	2,470.07	2,470.07	2,473.49	2,464.5	30,422
July 11, 2025	2,464	2,466.65	2,466.65	2,473.7	2,454	20,849
July 10, 2025	2,452.56	2,471.27	2,471.27	2,477.97	2,452.2	64,292
July 09, 2025	2,462.05	2,459.09	2,459.09	2,486.15	2,457.6	27,824
July 08, 2025	2,473	2,468.55	2,468.55	2,475.19	2,448.43	39,897
July 07, 2025	2,421.22	2,453.09	2,453.09	2,468.28	2,421.22	45,036
July 04, 2025	2,432.7	2,430.13	2,430.13	2,437.26	2,428.62	4,527
July 03, 2025	2,410.36	2,429.48	2,429.48	2,433.91	2,409.75	21,941
July 02, 2025	2,422.01	2,404.34	2,404.34	2,443.93	2,396.29	61,943
June 30, 2025	2,449.02	2,458	2,458	2,465.98	2,439.24	29,430
June 27, 2025	2,430.02	2,438.98	2,438.98	2,456.58	2,419.34	47,806
June 26, 2025	2,459.02	2,435.57	2,435.57	2,471.1	2,420.83	41,410
June 25, 2025	2,492.4	2,442.16	2,442.16	2,504.46	2,440.79	65,749
June 24, 2025	2,470.99	2,506.85	2,506.85	2,508.57	2,470.99	57,822
June 23, 2025	2,421.09	2,481.99	2,481.99	2,484.99	2,419.44	45,849
June 20, 2025	2,420	2,426.21	2,426.21	2,435.58	2,406.2	106,019
June 19, 2025	2,415.79	2,416.01	2,416.01	2,417.94	2,404	11,212
June 18, 2025	2,415.84	2,415.79	2,415.79	2,447.3	2,402.52	33,200
June 17, 2025	2,394.97	2,415.84	2,415.84	2,421.09	2,390.2	33,113
June 16, 2025	2,355.55	2,401.01	2,401.01	2,417.42	2,355.55	50,217
June 13, 2025	2,314.21	2,355.55	2,355.55	2,358.28	2,313.2	37,503
June 12, 2025	2,291.58	2,335.03	2,335.03	2,335.99	2,280.56	34,400
June 11, 2025	2,310.52	2,291.58	2,291.58	2,321.4	2,290.02	39,410

Fairfax Financial Holdings Limited (FFH.TO) TSX