Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← FFH.TO stock page

Fairfax Financial Holdings Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,336.822,336.822,278.002,289.562,289.5655,179
2026-07-202,326.742,335.402,302.662,307.612,307.6129,926
2026-07-172,329.992,339.682,304.402,317.752,317.7544,100
2026-07-162,304.642,338.002,282.022,330.262,330.2649,600
2026-07-152,316.172,332.262,285.002,326.802,326.8066,800
2026-07-142,364.742,364.742,312.722,320.942,320.9435,200
2026-07-132,337.922,367.832,337.922,364.732,364.7331,700
2026-07-102,353.492,375.002,322.392,352.992,352.9935,700
2026-07-092,384.792,391.442,361.302,371.522,371.5252,000
2026-07-082,393.592,407.582,362.092,395.622,395.6234,600
2026-07-072,411.232,454.042,407.822,411.972,411.9731,700
2026-07-062,456.762,456.762,412.112,437.342,437.3457,800
2026-07-032,396.882,434.992,396.882,423.612,423.6126,100
2026-07-022,335.002,397.742,329.002,394.192,394.19156,300
2026-06-302,348.272,355.402,329.372,332.742,332.7442,200
2026-06-292,360.002,360.062,323.242,332.222,332.2260,700
2026-06-262,326.612,350.212,292.322,347.022,347.0239,400
2026-06-252,334.832,354.092,323.002,340.672,340.6754,100
2026-06-242,235.452,324.492,235.452,319.962,319.96478,700
2026-06-232,233.802,265.012,229.662,250.142,250.1478,000
2026-06-222,170.532,272.002,170.532,234.932,234.9351,800
2026-06-192,277.002,288.042,200.002,239.922,239.92130,500
2026-06-182,283.802,291.972,256.112,266.052,266.0545,800
2026-06-172,251.142,286.332,250.512,266.522,266.5236,200
2026-06-162,269.672,285.532,256.372,283.182,283.1834,200
2026-06-152,290.002,290.002,260.002,268.532,268.5327,000
2026-06-122,290.942,292.092,250.002,263.692,263.6991,800
2026-06-112,279.692,288.512,230.362,279.882,279.8839,700
2026-06-102,252.142,290.292,248.462,279.692,279.6922,800
2026-06-092,252.782,273.952,242.502,252.142,252.1432,000
2026-06-082,222.462,255.582,222.462,252.772,252.7728,700
2026-06-052,195.742,222.772,195.732,220.712,220.7124,600
2026-06-042,170.552,209.732,170.552,195.732,195.7334,000
2026-06-032,158.902,230.162,157.092,169.452,169.4553,900
2026-06-022,136.922,191.392,136.922,165.992,165.9975,800
2026-06-012,146.012,202.712,066.162,111.762,111.76110,100
2026-05-292,152.552,178.672,142.372,145.702,145.70189,200
2026-05-282,165.632,192.122,149.752,153.172,153.1772,900
2026-05-272,200.012,218.952,165.002,171.332,171.33125,400
2026-05-262,227.162,244.642,216.502,226.902,226.9067,300
2026-05-252,264.702,274.002,225.002,250.092,250.0925,800
2026-05-222,277.792,277.792,223.812,230.972,230.9734,100
2026-05-212,248.152,276.712,226.732,257.542,257.5447,400
2026-05-202,207.012,251.052,207.012,248.152,248.1540,200
2026-05-192,180.432,225.422,180.432,206.992,206.9960,900
2026-05-152,212.412,212.412,164.902,170.902,170.9045,700
2026-05-142,191.852,224.002,185.902,194.472,194.4742,600
2026-05-132,227.062,235.002,194.012,213.452,213.4545,000
2026-05-122,286.852,286.852,216.112,219.842,219.8451,400
2026-05-112,247.472,282.082,243.782,257.832,257.8357,800
2026-05-082,211.712,261.392,194.772,247.482,247.4854,600
2026-05-072,193.222,243.752,193.162,211.712,211.7154,200
2026-05-062,254.242,267.422,200.002,215.312,215.3170,700
2026-05-052,211.282,275.002,210.152,256.812,256.8159,500
2026-05-042,210.012,273.002,207.192,210.022,210.02124,300
2026-05-012,330.002,335.022,168.142,170.282,170.28168,800
2026-04-302,363.742,365.012,340.902,350.672,350.6764,400
2026-04-292,373.582,373.582,333.372,346.412,346.4178,400
2026-04-282,368.042,375.052,339.132,340.982,340.9836,600
2026-04-272,408.502,424.712,354.002,361.032,361.0345,300
← NewerPage 2 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-01-1520.8170 CAD
2025-01-1621.5040 CAD
2024-01-1720.2370 CAD
2023-01-1813.3880 CAD
2022-01-1912.5070 CAD
2021-01-2012.7300 CAD
2020-01-1613.0420 CAD
2019-01-1713.2550 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.