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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	2,434.26	2,438.33	2,438.33	2,442.44	2,421	38,627
September 10, 2025	2,422.03	2,421	2,421	2,434.38	2,410.3	47,274
September 09, 2025	2,371.21	2,416.45	2,416.45	2,422.65	2,365	43,700
September 08, 2025	2,380.07	2,364.57	2,364.57	2,380.07	2,349.43	31,600
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

Fairfax Financial Holdings Limited (FFH.TO) TSX