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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,363.5	2,337.89	2,337.89	2,380	2,315.2	70,197
February 19, 2026	2,353.35	2,325.98	2,325.98	2,368.68	2,322.56	36,302
February 18, 2026	2,346.23	2,380.98	2,380.98	2,388	2,319.5	41,900
February 17, 2026	2,346	2,365	2,365	2,380	2,346	72,244
February 13, 2026	2,334.01	2,356.86	2,356.86	2,379.27	2,331.19	35,500
February 12, 2026	2,325.99	2,316.44	2,316.44	2,349.93	2,293.4	78,345
February 11, 2026	2,347.21	2,305.68	2,305.68	2,349.9	2,300.35	56,400
February 10, 2026	2,315.63	2,346.03	2,346.03	2,368.01	2,315.63	71,607
February 09, 2026	2,321.16	2,318.21	2,318.21	2,345.73	2,307.31	141,919
February 06, 2026	2,332.3	2,337.1	2,337.1	2,362.91	2,324.29	51,844
February 05, 2026	2,253.54	2,315.21	2,315.21	2,342.36	2,253.53	73,000
February 04, 2026	2,255.98	2,299.53	2,299.53	2,332.42	2,250	75,701
February 03, 2026	2,286.96	2,238.98	2,238.98	2,286.96	2,233.85	110,140
February 02, 2026	2,248.88	2,270.43	2,270.43	2,292.33	2,235.7	61,700
January 30, 2026	2,260.01	2,247.13	2,247.13	2,260.01	2,188.74	119,320
January 29, 2026	2,235.02	2,224.76	2,224.76	2,291.85	2,208.93	175,924
January 28, 2026	2,249.19	2,221.68	2,221.68	2,279.45	2,216.43	87,770
January 27, 2026	2,290.15	2,250.96	2,250.96	2,329.38	2,239.27	70,285
January 26, 2026	2,287.19	2,310.73	2,310.73	2,330.8	2,287.19	84,313
January 23, 2026	2,320	2,286.04	2,286.04	2,340.72	2,283.25	83,792
January 22, 2026	2,381.1	2,308.41	2,308.41	2,400	2,191.2	148,847
January 21, 2026	2,408.86	2,422.35	2,422.35	2,431	2,385.14	293,694
January 20, 2026	2,434.32	2,408.12	2,408.12	2,443.38	2,396.78	112,900
January 19, 2026	2,471.01	2,399.98	2,399.98	2,471.02	2,399.98	87,900
January 16, 2026	2,567.07	2,436.42	2,436.42	2,575.89	2,436.42	119,835
January 15, 2026	2,572.75	2,570.25	2,570.25	2,594.44	2,566.3	32,643
January 14, 2026	2,515.96	2,572.75	2,572.75	2,586.15	2,515.96	271,709
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

Fairfax Financial Holdings Limited (FFH.TO) TSX