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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2,609.95	2,550	2,550	2,630	2,543.68	172,919
January 12, 2026	2,648.54	2,609.95	2,609.95	2,648.54	2,600	236,200
January 09, 2026	2,586.09	2,613.74	2,613.74	2,615.2	2,577.45	88,916
January 08, 2026	2,548.45	2,575.21	2,575.21	2,582.07	2,539.97	56,000
January 07, 2026	2,547.75	2,539.16	2,539.16	2,560.52	2,495	88,561
January 06, 2026	2,596.95	2,547.75	2,547.75	2,597.8	2,520.1	93,902
January 05, 2026	2,700	2,577.97	2,577.97	2,700	2,568.23	88,400
January 02, 2026	2,617.05	2,605.84	2,605.84	2,627.23	2,597.67	32,500
December 31, 2025	2,612.02	2,615.89	2,615.89	2,656.55	2,611.04	26,729
December 30, 2025	2,613.31	2,624.49	2,624.49	2,660	2,613.31	32,149
December 29, 2025	2,584.5	2,617.83	2,617.83	2,635.33	2,584.5	27,219
December 23, 2025	2,542.25	2,568.71	2,568.71	2,582.73	2,540.97	83,129
December 22, 2025	2,543.73	2,553.47	2,553.47	2,573.87	2,527.32	99,900
December 19, 2025	2,488.11	2,540.97	2,540.97	2,541	2,488.11	656,200
December 18, 2025	2,500.34	2,486.86	2,486.86	2,517	2,477.31	67,622
December 17, 2025	2,481.69	2,485.83	2,485.83	2,507.12	2,433.43	47,900
December 16, 2025	2,489.43	2,488.31	2,488.31	2,518.88	2,477.42	81,025
December 15, 2025	2,442.67	2,496.72	2,496.72	2,500	2,442.67	33,700
December 12, 2025	2,433.22	2,449.71	2,449.71	2,457.4	2,430.55	50,082
December 11, 2025	2,432.65	2,433.21	2,433.21	2,470.04	2,431.1	152,031
December 10, 2025	2,401.21	2,445.44	2,445.44	2,466.63	2,401.21	56,500
December 09, 2025	2,406.34	2,401.21	2,401.21	2,430.54	2,395.57	48,226
December 08, 2025	2,400	2,431.21	2,431.21	2,439.6	2,390.5	110,330
December 05, 2025	2,393.79	2,321.37	2,321.37	2,404.71	2,317.78	46,524
December 04, 2025	2,366.01	2,382.93	2,382.93	2,401.9	2,366.01	53,100
December 03, 2025	2,366.02	2,370.43	2,370.43	2,386.36	2,363.2	43,739
December 02, 2025	2,371.02	2,369.09	2,369.09	2,398.97	2,361.84	46,300
December 01, 2025	2,406.33	2,397.71	2,397.71	2,417.82	2,393.89	30,900
November 28, 2025	2,439.97	2,406.33	2,406.33	2,439.97	2,399.17	41,946
November 27, 2025	2,411.31	2,414.48	2,414.48	2,424.84	2,406.63	46,200
November 26, 2025	2,448.77	2,427.77	2,427.77	2,449.07	2,399.99	41,130
November 25, 2025	2,399.96	2,437.78	2,437.78	2,453.9	2,399.96	46,300
November 24, 2025	2,404.13	2,401.14	2,401.14	2,408.74	2,378.76	142,500
November 21, 2025	2,373.4	2,402.92	2,402.92	2,404.49	2,357.84	54,100
November 20, 2025	2,386.99	2,364.2	2,364.2	2,404.15	2,358.41	48,300
November 19, 2025	2,338.06	2,353.02	2,353.02	2,379.62	2,313.82	59,400
November 18, 2025	2,349.4	2,356.77	2,356.77	2,385	2,336.85	57,711
November 17, 2025	2,288.79	2,357.06	2,357.06	2,358.6	2,288.79	62,400
November 14, 2025	2,232.96	2,291.84	2,291.84	2,309.67	2,232.96	103,837
November 13, 2025	2,254.68	2,249.35	2,249.35	2,261.83	2,228.91	47,300
November 12, 2025	2,206.18	2,252.77	2,252.77	2,254.94	2,206.18	53,800
November 11, 2025	2,228.18	2,203.96	2,203.96	2,254.25	2,202.23	45,000
November 10, 2025	2,151.07	2,219.97	2,219.97	2,228.22	2,145	97,746
November 07, 2025	2,254	2,210.63	2,210.63	2,254	2,148.05	66,900
November 06, 2025	2,228.34	2,212.91	2,212.91	2,228.34	2,183.12	71,226
November 05, 2025	2,246.13	2,227.22	2,227.22	2,270.95	2,225.06	52,700
November 04, 2025	2,200	2,245	2,245	2,246.98	2,190.06	71,534
November 03, 2025	2,243.12	2,238.79	2,238.79	2,265.02	2,200	51,500
October 31, 2025	2,261.79	2,277.09	2,277.09	2,284.77	2,259.97	47,000
October 30, 2025	2,255	2,278.03	2,278.03	2,281.32	2,254.99	34,520
October 29, 2025	2,317.17	2,253.87	2,253.87	2,334.41	2,238.08	60,590
October 28, 2025	2,336.52	2,324.42	2,324.42	2,343.75	2,318.19	36,349
October 27, 2025	2,321.44	2,326.06	2,326.06	2,333.22	2,310.35	21,007
October 24, 2025	2,325	2,312.26	2,312.26	2,339.76	2,305.52	28,200
October 23, 2025	2,318.84	2,325.18	2,325.18	2,336.68	2,300.46	128,200
October 22, 2025	2,258.72	2,298.18	2,298.18	2,320.59	2,258.72	65,371
October 21, 2025	2,322.83	2,245.92	2,245.92	2,323.99	2,240.25	73,112
October 20, 2025	2,328.51	2,312.19	2,312.19	2,349.73	2,305.04	72,600
October 17, 2025	2,355.14	2,327.34	2,327.34	2,355.14	2,314.97	77,015
October 16, 2025	2,448.99	2,343.31	2,343.31	2,448.99	2,339.04	73,728

Fairfax Financial Holdings Limited (FFH.TO) TSX