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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	2,522.29	2,431.36	2,431.36	2,522.33	2,427.5	36,500
October 14, 2025	2,477.06	2,504.71	2,504.71	2,520.86	2,469.47	40,103
October 10, 2025	2,461.88	2,446.96	2,446.96	2,465.11	2,436.85	18,600
October 09, 2025	2,472.9	2,458.04	2,458.04	2,472.9	2,437.96	17,200
October 08, 2025	2,460	2,468.28	2,468.28	2,476.82	2,453.99	32,928
October 07, 2025	2,463.77	2,442.66	2,442.66	2,463.77	2,430.62	23,337
October 06, 2025	2,464.97	2,445.01	2,445.01	2,464.97	2,436.13	26,840
October 03, 2025	2,458.28	2,450.08	2,450.08	2,461.88	2,446.7	17,417
October 02, 2025	2,458.77	2,448.26	2,448.26	2,458.77	2,424.75	27,900
October 01, 2025	2,438	2,429.78	2,429.78	2,456.74	2,424.99	22,100
September 30, 2025	2,429.76	2,434.8	2,434.8	2,445.79	2,410.04	40,200
September 29, 2025	2,400	2,417.66	2,417.66	2,434.28	2,400	23,400
September 26, 2025	2,398.68	2,398.42	2,398.42	2,410	2,395.35	25,300
September 25, 2025	2,388.25	2,398.68	2,398.68	2,406.94	2,353.02	44,837
September 24, 2025	2,436.78	2,389.45	2,389.45	2,436.78	2,383	55,100
September 23, 2025	2,463.77	2,431.11	2,431.11	2,463.77	2,427.41	62,500
September 22, 2025	2,466	2,455.24	2,455.24	2,469.21	2,432.71	79,300
September 19, 2025	2,427.99	2,466.74	2,466.74	2,475	2,421.99	112,400
September 18, 2025	2,383.24	2,428.14	2,428.14	2,441.33	2,383.24	48,300
September 17, 2025	2,376.29	2,385.13	2,385.13	2,394.18	2,375.27	37,100
September 16, 2025	2,416.48	2,376.29	2,376.29	2,421.13	2,365.31	70,206
September 15, 2025	2,440.84	2,417.7	2,417.7	2,440.84	2,399.79	34,100
September 12, 2025	2,426.13	2,440.84	2,440.84	2,445.32	2,424.82	116,700

Fairfax Financial Holdings Limited (FFH.TO) TSX