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
2025-08-072,391.212,422.292,383.572,402.992,383.5571,033
2025-08-062,431.512,431.512,380.732,391.212,371.8664,939
2025-08-052,420.042,440.002,402.322,418.632,399.0669,198
2025-08-012,450.762,463.782,380.952,401.822,382.3956,078
2025-07-312,461.122,470.982,445.122,450.762,430.9365,206
2025-07-302,521.952,521.952,453.372,461.122,441.2151,818
2025-07-292,484.972,511.662,478.972,509.532,489.2252,487
2025-07-282,443.322,468.912,443.322,467.862,447.8927,211
2025-07-252,435.952,460.592,435.952,443.322,423.5520,438
2025-07-242,427.192,438.412,421.792,435.952,416.2428,780
2025-07-232,422.502,447.602,420.002,435.152,415.4531,614
2025-07-222,445.832,447.892,434.322,434.682,414.9834,039
2025-07-212,430.972,452.882,429.092,445.832,426.0431,052
2025-07-182,421.112,453.412,414.822,448.492,428.6845,318
2025-07-172,430.972,450.202,413.332,413.992,394.4639,215
2025-07-162,456.022,456.992,434.652,448.072,428.2630,783
2025-07-152,470.002,470.002,445.562,449.502,429.6821,914
2025-07-142,469.292,473.492,464.502,470.072,450.0830,422
2025-07-112,464.002,473.702,454.002,466.862,446.9032,185
2025-07-102,452.562,477.972,452.202,471.272,451.2764,292
2025-07-092,462.052,486.152,457.602,459.092,439.1927,824
2025-07-082,473.002,475.192,448.432,468.552,448.5839,897
2025-07-072,421.222,468.282,421.222,453.092,433.2445,036
2025-07-042,432.702,437.262,428.622,430.132,410.474,527
2025-07-032,410.362,433.912,409.752,429.482,409.8221,941
2025-07-022,422.012,443.932,396.292,404.342,384.8964,975
2025-06-302,449.022,465.982,439.242,458.002,438.1129,430
2025-06-272,430.022,456.582,419.342,438.982,419.2547,806
2025-06-262,459.022,471.102,420.832,435.572,415.8641,410
2025-06-252,492.402,504.462,440.792,442.162,422.4065,749
2025-06-242,470.992,508.572,470.992,506.852,486.5757,822
2025-06-232,421.092,484.992,419.442,481.992,461.9145,849
2025-06-202,420.002,435.582,406.202,426.212,406.58106,019
2025-06-192,415.792,417.942,404.002,416.012,396.4611,212
2025-06-182,415.842,447.302,402.522,415.792,396.2433,183
2025-06-172,394.972,421.092,390.202,415.842,396.2933,113
2025-06-162,355.552,417.422,355.552,401.012,381.5850,217
2025-06-132,314.212,358.282,313.202,355.552,336.4937,503
2025-06-122,291.582,335.992,280.562,335.032,316.1434,395
2025-06-112,310.522,321.402,290.022,291.582,273.0439,410
2025-06-102,264.712,311.992,242.002,309.592,290.9054,698
2025-06-092,281.822,303.942,258.162,264.712,246.3947,568
2025-06-062,293.082,294.352,272.922,281.822,263.3624,442
2025-06-052,308.002,309.992,278.912,288.242,269.7341,923
2025-06-042,322.962,326.192,294.112,303.822,285.1857,467
2025-06-032,307.282,307.302,265.002,305.612,286.9550,724
2025-06-022,328.012,329.972,270.002,291.872,273.3367,980
2025-05-302,306.412,350.002,277.572,335.082,316.19146,473
2025-05-292,357.992,357.992,300.012,301.992,283.3643,448
2025-05-282,350.612,368.002,326.382,330.222,311.3758,936
2025-05-272,340.992,385.662,337.322,350.612,331.5951,959
2025-05-262,315.002,330.032,303.992,322.992,304.199,044
2025-05-232,295.422,303.222,278.902,298.012,279.4225,832
2025-05-222,281.002,299.022,257.622,297.962,279.3734,504
2025-05-212,286.772,287.152,265.002,278.222,259.7937,347
2025-05-202,248.152,291.662,248.152,279.282,260.8439,413
2025-05-162,227.002,260.442,227.002,254.902,236.6527,890
2025-05-152,229.042,257.002,229.042,242.352,224.2126,122
2025-05-142,226.432,235.542,208.312,227.982,209.9524,594
2025-05-132,224.102,233.992,206.702,215.342,197.4130,053
← NewerPage 6 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.