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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Fairfax Financial Holdings Limited (FFH.TO) TSX