Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← FFH.TO stock page

Fairfax Financial Holdings Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-032,243.122,265.022,200.002,238.792,220.6851,480
2025-10-312,261.792,284.772,259.972,277.092,258.6746,955
2025-10-302,255.002,281.332,254.992,278.032,259.6039,093
2025-10-292,317.172,334.412,238.072,253.872,235.6364,018
2025-10-282,336.522,343.752,318.192,324.422,305.6136,349
2025-10-272,321.442,333.222,310.352,326.062,307.2421,007
2025-10-242,325.002,339.762,305.522,312.262,293.5528,156
2025-10-232,318.842,336.682,300.462,325.182,306.37128,169
2025-10-222,258.722,320.752,258.722,298.172,279.5771,717
2025-10-212,322.832,323.992,240.252,245.922,227.7573,112
2025-10-202,328.512,350.232,305.042,312.192,293.4872,555
2025-10-172,355.142,355.142,314.972,327.342,308.5177,015
2025-10-162,448.992,448.992,339.042,343.312,324.3573,628
2025-10-152,522.292,522.332,427.502,431.362,411.6936,462
2025-10-142,477.062,520.862,469.472,504.712,484.4440,103
2025-10-102,461.882,465.112,436.852,446.962,427.1618,595
2025-10-092,472.902,472.902,437.962,458.042,438.1517,175
2025-10-082,460.002,476.822,453.992,468.282,448.3132,928
2025-10-072,463.772,463.772,430.622,442.662,422.9023,337
2025-10-062,464.972,464.972,436.132,445.012,425.2326,840
2025-10-032,458.282,461.882,446.702,450.082,430.2617,417
2025-10-022,458.772,458.772,424.752,448.262,428.4527,892
2025-10-012,438.002,456.742,424.992,429.782,410.1222,088
2025-09-302,429.762,445.792,410.042,434.802,415.1040,195
2025-09-292,400.002,434.282,400.002,417.662,398.1023,393
2025-09-262,398.682,410.002,395.352,398.422,379.0125,257
2025-09-252,388.252,406.942,353.022,398.682,379.2744,837
2025-09-242,436.782,436.782,383.002,389.452,370.1255,075
2025-09-232,463.772,463.772,427.412,431.112,411.4462,500
2025-09-222,466.002,469.212,432.712,455.242,435.3779,276
2025-09-192,427.992,475.002,421.992,466.742,446.78112,369
2025-09-182,383.242,441.332,383.242,428.142,408.4948,259
2025-09-172,376.292,394.182,375.272,385.132,365.8337,060
2025-09-162,416.482,421.132,365.312,376.292,357.0670,206
2025-09-152,440.842,440.842,399.792,417.702,398.1434,082
2025-09-122,426.132,445.322,424.822,440.842,421.09116,686
2025-09-112,434.262,442.442,421.002,438.332,418.6038,627
2025-09-102,422.032,434.382,410.302,421.002,401.4147,674
2025-09-092,371.212,422.652,365.002,416.452,396.9043,683
2025-09-082,380.072,380.072,349.432,364.572,345.4431,566
2025-09-052,394.002,400.602,374.102,376.852,357.6256,022
2025-09-042,400.922,417.712,384.002,385.982,366.6725,469
2025-09-032,377.002,418.122,377.002,399.712,380.2945,660
2025-09-022,359.942,390.422,350.032,377.002,357.7755,534
2025-08-292,352.202,381.152,351.022,364.322,345.1948,464
2025-08-282,341.222,379.492,338.862,377.742,358.5054,629
2025-08-272,355.782,365.652,335.492,355.652,336.5949,461
2025-08-262,383.002,383.562,344.632,349.862,330.85110,799
2025-08-252,424.412,444.482,371.182,383.002,363.7246,762
2025-08-222,428.302,449.152,419.032,427.892,408.2550,526
2025-08-212,382.872,423.202,376.962,420.722,401.1345,195
2025-08-202,381.032,396.932,367.482,367.482,348.3255,288
2025-08-192,399.652,412.802,377.342,379.002,359.7536,113
2025-08-182,399.012,402.622,385.862,399.652,380.2349,697
2025-08-152,368.802,383.882,360.412,383.882,364.5945,899
2025-08-142,366.822,383.162,356.522,363.552,344.4350,650
2025-08-132,352.012,367.122,337.472,355.192,336.1357,166
2025-08-122,345.982,357.162,334.962,338.092,319.1754,425
2025-08-112,365.282,371.202,340.002,345.982,327.0032,915
2025-08-082,419.962,419.962,360.002,365.292,346.1555,991
← NewerPage 5 of 21 · 1,257 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.