Fairfax Financial Holdings Ltd (FFH.TO) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 2281.44 | 2317.38 | 2281.44 | 2311.81 | +1.62% | 36,493 |
| 2026-09-01 | 2266.44 | 2291.12 | 2263.41 | 2275.00 | +0.67% | 84,500 |
| 2026-08-31 | 2231.11 | 2289.21 | 2231.11 | 2259.83 | -0.51% | 43,700 |
| 2026-08-28 | 2280.80 | 2309.67 | 2263.13 | 2271.40 | -0.41% | 63,100 |
| 2026-08-27 | 2242.40 | 2285.15 | 2220.19 | 2280.80 | +1.89% | 63,900 |
| 2026-08-26 | 2297.91 | 2305.59 | 2235.91 | 2238.49 | -1.82% | 51,800 |
| 2026-08-25 | 2263.13 | 2304.72 | 2263.13 | 2279.87 | +0.34% | 35,180 |
| 2026-08-24 | 2267.81 | 2282.60 | 2246.08 | 2272.09 | +1.37% | 29,886 |
| 2026-08-21 | 2266.75 | 2266.75 | 2233.44 | 2241.47 | +0.19% | 55,200 |
| 2026-08-20 | 2250.01 | 2287.98 | 2224.90 | 2237.33 | -0.30% | 45,200 |
| 2026-08-19 | 2284.29 | 2286.18 | 2243.87 | 2243.97 | -2.10% | 40,000 |
| 2026-08-18 | 2277.84 | 2303.22 | 2258.48 | 2292.20 | +1.71% | 58,100 |
| 2026-08-17 | 2284.57 | 2290.00 | 2250.75 | 2253.56 | -0.82% | 40,500 |
| 2026-08-14 | 2316.83 | 2318.51 | 2260.00 | 2272.17 | -1.55% | 30,800 |
| 2026-08-13 | 2310.82 | 2330.05 | 2287.19 | 2307.93 | +0.17% | 73,000 |
| 2026-08-12 | 2307.84 | 2307.84 | 2276.55 | 2304.02 | +0.49% | 67,600 |
| 2026-08-11 | 2345.35 | 2351.73 | 2284.84 | 2292.70 | -1.87% | 48,600 |
| 2026-08-10 | 2362.48 | 2375.36 | 2313.63 | 2336.33 | -1.42% | 66,900 |
| 2026-08-07 | 2399.24 | 2400.00 | 2357.85 | 2370.05 | -0.32% | 35,200 |
| 2026-08-06 | 2391.35 | 2422.03 | 2375.40 | 2377.57 | -1.37% | 38,500 |
| 2026-08-05 | 2439.97 | 2450.00 | 2371.97 | 2410.68 | +0.15% | 55,800 |
| 2026-08-04 | 2360.02 | 2421.29 | 2308.72 | 2407.07 | +2.53% | 70,400 |
| 2026-07-31 | 2329.00 | 2372.36 | 2224.87 | 2347.56 | -0.55% | 106,700 |
| 2026-07-30 | 2393.06 | 2409.99 | 2344.32 | 2360.58 | -2.09% | 79,600 |
| 2026-07-29 | 2419.22 | 2435.00 | 2355.63 | 2410.93 | -1.54% | 88,000 |
| 2026-07-28 | 2390.56 | 2474.64 | 2390.56 | 2448.73 | +2.43% | 84,000 |
| 2026-07-27 | 2327.25 | 2398.58 | 2327.25 | 2390.56 | +2.86% | 52,000 |
| 2026-07-24 | 2298.84 | 2325.17 | 2268.83 | 2324.03 | +1.77% | 81,800 |
| 2026-07-23 | 2265.21 | 2286.92 | 2235.06 | 2283.64 | +0.41% | 68,400 |
| 2026-07-22 | 2294.99 | 2294.99 | 2250.00 | 2274.30 | -0.67% | 51,200 |
| 2026-07-21 | 2336.82 | 2336.82 | 2278.00 | 2289.56 | -0.78% | 55,179 |
| 2026-07-20 | 2326.74 | 2335.40 | 2302.66 | 2307.61 | -0.44% | 29,926 |
| 2026-07-17 | 2329.99 | 2339.68 | 2304.40 | 2317.75 | -0.54% | 44,100 |
| 2026-07-16 | 2304.64 | 2338.00 | 2282.02 | 2330.26 | +0.15% | 49,600 |
| 2026-07-15 | 2316.17 | 2332.26 | 2285.00 | 2326.80 | +0.25% | 66,800 |
| 2026-07-14 | 2364.74 | 2364.74 | 2312.72 | 2320.94 | -1.85% | 35,200 |
| 2026-07-13 | 2337.92 | 2367.83 | 2337.92 | 2364.73 | +0.50% | 31,700 |
| 2026-07-10 | 2353.49 | 2375.00 | 2322.39 | 2352.99 | -0.78% | 35,700 |
| 2026-07-09 | 2384.79 | 2391.44 | 2361.30 | 2371.52 | -1.01% | 52,000 |
| 2026-07-08 | 2393.59 | 2407.58 | 2362.09 | 2395.62 | -0.68% | 34,600 |
| 2026-07-07 | 2411.23 | 2454.04 | 2407.82 | 2411.97 | -1.04% | 31,700 |
| 2026-07-06 | 2456.76 | 2456.76 | 2412.11 | 2437.34 | +0.57% | 57,800 |
| 2026-07-03 | 2396.88 | 2434.99 | 2396.88 | 2423.61 | +1.23% | 26,100 |
| 2026-07-02 | 2335.00 | 2397.74 | 2329.00 | 2394.19 | +2.63% | 156,300 |
| 2026-06-30 | 2348.27 | 2355.40 | 2329.37 | 2332.74 | +0.02% | 42,200 |
| 2026-06-29 | 2360.00 | 2360.06 | 2323.24 | 2332.22 | -0.63% | 60,700 |
| 2026-06-26 | 2326.61 | 2350.21 | 2292.32 | 2347.02 | +0.27% | 39,400 |
| 2026-06-25 | 2334.83 | 2354.09 | 2323.00 | 2340.67 | +0.89% | 54,100 |
| 2026-06-24 | 2235.45 | 2324.49 | 2235.45 | 2319.96 | +3.10% | 478,700 |
| 2026-06-23 | 2233.80 | 2265.01 | 2229.66 | 2250.14 | +0.68% | 78,000 |
| 2026-06-22 | 2170.53 | 2272.00 | 2170.53 | 2234.93 | -0.22% | 51,800 |
| 2026-06-19 | 2277.00 | 2288.04 | 2200.00 | 2239.92 | -1.15% | 130,500 |
| 2026-06-18 | 2283.80 | 2291.97 | 2256.11 | 2266.05 | -0.02% | 45,800 |
| 2026-06-17 | 2251.14 | 2286.33 | 2250.51 | 2266.52 | -0.73% | 36,200 |
| 2026-06-16 | 2269.67 | 2285.53 | 2256.37 | 2283.18 | +0.65% | 34,200 |
| 2026-06-15 | 2290.00 | 2290.00 | 2260.00 | 2268.53 | +0.21% | 27,000 |
| 2026-06-12 | 2290.94 | 2292.09 | 2250.00 | 2263.69 | -0.71% | 91,800 |
| 2026-06-11 | 2279.69 | 2288.51 | 2230.36 | 2279.88 | +0.01% | 39,700 |
| 2026-06-10 | 2252.14 | 2290.29 | 2248.46 | 2279.69 | +1.22% | 22,800 |
| 2026-06-09 | 2252.78 | 2273.95 | 2242.50 | 2252.14 | -0.03% | 32,000 |
| 2026-06-08 | 2222.46 | 2255.58 | 2222.46 | 2252.77 | +1.44% | 28,700 |
| 2026-06-05 | 2195.74 | 2222.77 | 2195.73 | 2220.71 | +1.14% | 24,600 |
| 2026-06-04 | 2170.55 | 2209.73 | 2170.55 | 2195.73 | +1.21% | 34,000 |
| 2026-06-03 | 2158.90 | 2230.16 | 2157.09 | 2169.45 | +0.16% | 53,900 |
| 2026-06-02 | 2136.92 | 2191.39 | 2136.92 | 2165.99 | +2.57% | 75,800 |
| 2026-06-01 | 2146.01 | 2202.71 | 2066.16 | 2111.76 | -1.58% | 110,100 |
| 2026-05-29 | 2152.55 | 2178.67 | 2142.37 | 2145.70 | -0.35% | 189,200 |
| 2026-05-28 | 2165.63 | 2192.12 | 2149.75 | 2153.17 | -0.84% | 72,900 |
| 2026-05-27 | 2200.01 | 2218.95 | 2165.00 | 2171.33 | -2.50% | 125,400 |
| 2026-05-26 | 2227.16 | 2244.64 | 2216.50 | 2226.90 | -1.03% | 67,300 |
| 2026-05-25 | 2264.70 | 2274.00 | 2225.00 | 2250.09 | +0.86% | 25,800 |
| 2026-05-22 | 2277.79 | 2277.79 | 2223.81 | 2230.97 | -1.18% | 34,100 |
| 2026-05-21 | 2248.15 | 2276.71 | 2226.73 | 2257.54 | +0.42% | 47,400 |
| 2026-05-20 | 2207.01 | 2251.05 | 2207.01 | 2248.15 | +1.86% | 40,200 |
| 2026-05-19 | 2180.43 | 2225.42 | 2180.43 | 2206.99 | +1.66% | 60,900 |
| 2026-05-15 | 2212.41 | 2212.41 | 2164.90 | 2170.90 | -1.07% | 45,700 |
| 2026-05-14 | 2191.85 | 2224.00 | 2185.90 | 2194.47 | -0.86% | 42,600 |
| 2026-05-13 | 2227.06 | 2235.00 | 2194.01 | 2213.45 | -0.29% | 45,000 |
| 2026-05-12 | 2286.85 | 2286.85 | 2216.11 | 2219.84 | -1.68% | 51,400 |
| 2026-05-11 | 2247.47 | 2282.08 | 2243.78 | 2257.83 | +0.46% | 57,800 |
| 2026-05-08 | 2211.71 | 2261.39 | 2194.77 | 2247.48 | +1.62% | 54,600 |
| 2026-05-07 | 2193.22 | 2243.75 | 2193.16 | 2211.71 | -0.16% | 54,200 |
| 2026-05-06 | 2254.24 | 2267.42 | 2200.00 | 2215.31 | -1.84% | 70,700 |
| 2026-05-05 | 2211.28 | 2275.00 | 2210.15 | 2256.81 | +2.12% | 59,500 |
| 2026-05-04 | 2210.01 | 2273.00 | 2207.19 | 2210.02 | +1.83% | 124,300 |
| 2026-05-01 | 2330.00 | 2335.02 | 2168.14 | 2170.28 | -7.67% | 168,800 |
| 2026-04-30 | 2363.74 | 2365.01 | 2340.90 | 2350.67 | +0.18% | 64,400 |
| 2026-04-29 | 2373.58 | 2373.58 | 2333.37 | 2346.41 | +0.23% | 78,400 |
| 2026-04-28 | 2368.04 | 2375.05 | 2339.13 | 2340.98 | -0.85% | 36,600 |
| 2026-04-27 | 2408.50 | 2424.71 | 2354.00 | 2361.03 | -2.62% | 45,300 |
| 2026-04-24 | 2457.23 | 2494.41 | 2424.57 | 2424.67 | -2.00% | 25,200 |
| 2026-04-23 | 2483.63 | 2483.98 | 2464.05 | 2474.17 | +0.07% | 42,300 |
| 2026-04-22 | 2467.00 | 2474.87 | 2444.81 | 2472.36 | +0.28% | 31,300 |
| 2026-04-21 | 2481.33 | 2487.10 | 2455.97 | 2465.48 | -0.67% | 83,100 |
| 2026-04-20 | 2447.94 | 2488.13 | 2443.20 | 2482.09 | +1.03% | 59,000 |
| 2026-04-17 | 2392.10 | 2460.16 | 2392.10 | 2456.84 | +2.76% | 43,800 |
| 2026-04-16 | 2395.82 | 2428.08 | 2370.95 | 2390.89 | -0.21% | 42,100 |
| 2026-04-15 | 2396.19 | 2419.97 | 2385.81 | 2395.82 | +0.04% | 37,700 |
| 2026-04-14 | 2415.21 | 2429.45 | 2379.01 | 2394.98 | -1.21% | 43,600 |
| 2026-04-13 | 2359.06 | 2428.81 | 2359.06 | 2424.20 | +1.47% | 28,400 |
| 2026-04-10 | 2423.99 | 2424.94 | 2376.03 | 2388.98 | -0.80% | 30,300 |
| 2026-04-09 | 2384.70 | 2421.10 | 2382.95 | 2408.28 | +0.31% | 34,900 |
| 2026-04-08 | 2418.79 | 2418.79 | 2381.95 | 2400.74 | +1.13% | 53,100 |
| 2026-04-07 | 2374.50 | 2378.50 | 2350.00 | 2373.99 | -0.31% | 55,900 |
| 2026-04-06 | 2349.28 | 2401.70 | 2349.28 | 2381.44 | +0.76% | 39,700 |
| 2026-04-02 | 2345.54 | 2375.07 | 2344.95 | 2363.41 | +0.71% | 39,600 |
| 2026-04-01 | 2400.90 | 2400.90 | 2341.89 | 2346.72 | -1.00% | 84,200 |
| 2026-03-31 | 2315.60 | 2372.88 | 2315.60 | 2370.32 | +2.45% | 203,100 |
| 2026-03-30 | 2300.38 | 2352.48 | 2299.39 | 2313.68 | +0.20% | 124,300 |
| 2026-03-27 | 2329.82 | 2335.11 | 2296.71 | 2308.98 | -1.12% | 51,700 |
| 2026-03-26 | 2344.83 | 2399.98 | 2318.86 | 2335.21 | -0.07% | 55,700 |
| 2026-03-25 | 2359.31 | 2359.32 | 2318.91 | 2336.96 | -0.34% | 87,000 |
| 2026-03-24 | 2379.64 | 2391.35 | 2328.88 | 2344.86 | -1.48% | 75,500 |
| 2026-03-23 | 2409.98 | 2424.22 | 2371.65 | 2379.99 | -0.17% | 81,600 |
| 2026-03-20 | 2371.01 | 2412.62 | 2371.01 | 2383.93 | +0.55% | 254,200 |
| 2026-03-19 | 2422.95 | 2422.95 | 2360.00 | 2370.99 | -1.59% | 55,700 |
| 2026-03-18 | 2369.41 | 2427.88 | 2357.20 | 2409.22 | +1.63% | 62,300 |
| 2026-03-17 | 2344.15 | 2390.57 | 2331.42 | 2370.61 | +0.92% | 64,100 |
| 2026-03-16 | 2261.66 | 2369.30 | 2260.12 | 2348.98 | +3.63% | 86,500 |
| 2026-03-13 | 2264.07 | 2295.49 | 2248.72 | 2266.72 | +0.17% | 138,600 |
| 2026-03-12 | 2271.51 | 2310.59 | 2221.56 | 2262.93 | -0.43% | 81,000 |
| 2026-03-11 | 2236.32 | 2302.12 | 2235.20 | 2272.66 | +0.26% | 98,400 |
| 2026-03-10 | 2291.00 | 2306.94 | 2247.27 | 2266.81 | +1.10% | 107,770 |
| 2026-03-09 | 2214.38 | 2256.33 | 2151.07 | 2242.19 | +1.26% | 133,963 |
| 2026-03-06 | 2280.01 | 2283.40 | 2206.65 | 2214.37 | -2.88% | 86,400 |
| 2026-03-05 | 2290.48 | 2351.96 | 2274.17 | 2280.01 | -2.45% | 49,900 |
| 2026-03-04 | 2335.46 | 2373.00 | 2300.91 | 2337.23 | -0.10% | 64,500 |
| 2026-03-03 | 2338.00 | 2347.18 | 2289.35 | 2339.66 | +0.06% | 87,000 |
| 2026-03-02 | 2300.34 | 2379.45 | 2300.34 | 2338.16 | -0.41% | 61,700 |
| 2026-02-27 | 2322.17 | 2371.00 | 2320.28 | 2347.75 | +0.43% | 168,500 |
| 2026-02-26 | 2363.82 | 2387.96 | 2322.23 | 2337.66 | +0.49% | 73,500 |
| 2026-02-25 | 2311.56 | 2363.07 | 2306.86 | 2326.23 | +0.14% | 71,800 |
| 2026-02-24 | 2314.04 | 2330.14 | 2264.69 | 2322.87 | -0.59% | 68,800 |
| 2026-02-23 | 2337.89 | 2363.91 | 2313.04 | 2336.59 | -0.06% | 82,700 |
| 2026-02-20 | 2363.50 | 2380.00 | 2315.20 | 2337.89 | +0.51% | 73,600 |
| 2026-02-19 | 2353.35 | 2368.68 | 2322.56 | 2325.98 | -2.31% | 36,300 |
| 2026-02-18 | 2346.23 | 2388.00 | 2319.50 | 2380.98 | +0.68% | 41,900 |
| 2026-02-17 | 2346.00 | 2380.00 | 2346.00 | 2365.00 | +0.35% | 74,200 |
| 2026-02-13 | 2334.01 | 2379.27 | 2331.19 | 2356.86 | +1.74% | 35,500 |
| 2026-02-12 | 2325.99 | 2349.93 | 2293.40 | 2316.44 | +0.47% | 78,300 |
| 2026-02-11 | 2347.21 | 2349.90 | 2300.35 | 2305.68 | -1.72% | 56,400 |
| 2026-02-10 | 2315.63 | 2368.01 | 2315.63 | 2346.03 | +1.20% | 71,600 |
| 2026-02-09 | 2321.16 | 2345.73 | 2307.31 | 2318.21 | -0.81% | 141,900 |
| 2026-02-06 | 2332.30 | 2362.91 | 2324.29 | 2337.10 | +0.95% | 51,800 |
| 2026-02-05 | 2253.54 | 2342.36 | 2253.53 | 2315.21 | +0.68% | 73,000 |
| 2026-02-04 | 2255.98 | 2332.42 | 2250.00 | 2299.53 | +2.70% | 75,700 |
| 2026-02-03 | 2286.96 | 2286.96 | 2233.85 | 2238.98 | -1.39% | 110,100 |
| 2026-02-02 | 2248.88 | 2292.33 | 2235.70 | 2270.43 | +1.04% | 61,700 |
| 2026-01-30 | 2260.01 | 2260.01 | 2188.74 | 2247.13 | +1.01% | 119,300 |
| 2026-01-29 | 2235.02 | 2291.85 | 2208.93 | 2224.76 | +0.14% | 175,900 |
| 2026-01-28 | 2249.19 | 2279.45 | 2216.43 | 2221.68 | -1.30% | 91,300 |
| 2026-01-27 | 2290.15 | 2329.38 | 2239.27 | 2250.96 | -2.59% | 73,000 |
| 2026-01-26 | 2287.19 | 2330.80 | 2287.19 | 2310.73 | +1.08% | 84,300 |
| 2026-01-23 | 2320.00 | 2340.72 | 2282.77 | 2286.04 | -0.97% | 86,400 |
| 2026-01-22 | 2381.10 | 2400.00 | 2191.20 | 2308.41 | -4.70% | 148,800 |
| 2026-01-21 | 2408.86 | 2431.00 | 2385.14 | 2422.35 | +0.59% | 296,400 |
| 2026-01-20 | 2434.32 | 2443.38 | 2396.78 | 2408.12 | +0.34% | 112,900 |
| 2026-01-19 | 2471.01 | 2471.02 | 2399.98 | 2399.98 | -1.50% | 87,900 |
| 2026-01-16 | 2567.07 | 2575.89 | 2436.42 | 2436.42 | -5.21% | 119,800 |
| 2026-01-15 | 2572.75 | 2594.44 | 2566.30 | 2570.25 | -0.10% | 34,400 |
| 2026-01-14 | 2515.96 | 2586.15 | 2515.96 | 2572.75 | +0.89% | 271,700 |
| 2026-01-13 | 2609.95 | 2630.00 | 2543.68 | 2550.00 | -2.30% | 172,919 |
| 2026-01-12 | 2648.54 | 2648.54 | 2600.00 | 2609.95 | -0.15% | 236,170 |
| 2026-01-09 | 2586.09 | 2615.20 | 2577.45 | 2613.74 | +1.50% | 109,928 |
| 2026-01-08 | 2548.45 | 2582.07 | 2539.97 | 2575.21 | +1.42% | 55,979 |
| 2026-01-07 | 2547.75 | 2560.52 | 2495.00 | 2539.16 | -0.34% | 88,547 |
| 2026-01-06 | 2596.95 | 2597.80 | 2520.10 | 2547.75 | -1.17% | 93,902 |
| 2026-01-05 | 2700.00 | 2700.00 | 2568.23 | 2577.97 | -1.07% | 88,387 |
| 2026-01-02 | 2617.05 | 2627.23 | 2597.67 | 2605.84 | -0.38% | 32,464 |
| 2025-12-31 | 2612.02 | 2656.55 | 2611.04 | 2615.89 | -0.33% | 26,729 |
| 2025-12-30 | 2613.31 | 2660.00 | 2613.31 | 2624.49 | +0.24% | 32,149 |
| 2025-12-29 | 2584.50 | 2635.32 | 2584.50 | 2618.19 | +1.31% | 93,319 |
| 2025-12-24 | 2584.08 | 2592.00 | 2566.72 | 2584.28 | +0.61% | 30,488 |
| 2025-12-23 | 2542.25 | 2582.73 | 2540.97 | 2568.71 | +0.60% | 83,129 |
| 2025-12-22 | 2543.73 | 2573.87 | 2527.32 | 2553.47 | +0.49% | 99,865 |
| 2025-12-19 | 2488.11 | 2541.00 | 2488.11 | 2540.97 | +2.18% | 656,172 |
| 2025-12-18 | 2500.34 | 2517.00 | 2477.31 | 2486.86 | +0.04% | 67,622 |
| 2025-12-17 | 2481.69 | 2507.12 | 2433.43 | 2485.83 | -0.10% | 47,888 |
| 2025-12-16 | 2489.43 | 2518.88 | 2477.42 | 2488.31 | -0.34% | 81,025 |
| 2025-12-15 | 2442.67 | 2500.00 | 2442.67 | 2496.72 | +1.92% | 33,665 |
| 2025-12-12 | 2433.22 | 2457.40 | 2430.55 | 2449.71 | +0.68% | 50,082 |
| 2025-12-11 | 2432.65 | 2470.04 | 2431.10 | 2433.21 | -0.50% | 152,031 |
| 2025-12-10 | 2401.21 | 2466.63 | 2401.21 | 2445.44 | +1.84% | 56,459 |
| 2025-12-09 | 2406.34 | 2430.54 | 2395.57 | 2401.21 | -1.23% | 48,226 |
| 2025-12-08 | 2400.00 | 2439.60 | 2390.50 | 2431.21 | +4.73% | 110,330 |
| 2025-12-05 | 2393.79 | 2404.71 | 2317.78 | 2321.37 | -2.58% | 48,487 |
| 2025-12-04 | 2366.01 | 2401.90 | 2366.01 | 2382.93 | +0.53% | 53,100 |
| 2025-12-03 | 2366.02 | 2386.36 | 2363.20 | 2370.43 | +0.06% | 43,739 |
| 2025-12-02 | 2371.02 | 2398.97 | 2361.84 | 2369.09 | -1.19% | 46,299 |
| 2025-12-01 | 2406.33 | 2417.82 | 2393.89 | 2397.71 | -0.36% | 30,896 |
| 2025-11-28 | 2439.97 | 2439.97 | 2399.17 | 2406.33 | -0.34% | 41,946 |
| 2025-11-27 | 2411.31 | 2424.84 | 2406.63 | 2414.48 | -0.55% | 46,192 |
| 2025-11-26 | 2448.77 | 2449.07 | 2399.99 | 2427.77 | -0.41% | 43,352 |
| 2025-11-25 | 2399.96 | 2453.90 | 2399.96 | 2437.78 | +1.53% | 46,257 |
| 2025-11-24 | 2404.13 | 2408.74 | 2378.76 | 2401.14 | -0.07% | 142,461 |
| 2025-11-21 | 2373.40 | 2404.49 | 2357.84 | 2402.92 | +1.64% | 54,051 |
| 2025-11-20 | 2386.99 | 2404.15 | 2358.41 | 2364.20 | +0.48% | 48,272 |
| 2025-11-19 | 2338.06 | 2379.62 | 2313.82 | 2353.02 | -0.16% | 59,372 |
| 2025-11-18 | 2349.40 | 2385.00 | 2336.85 | 2356.77 | -0.01% | 57,711 |
| 2025-11-17 | 2288.79 | 2358.60 | 2288.79 | 2357.06 | +2.85% | 62,358 |
| 2025-11-14 | 2232.96 | 2309.67 | 2232.96 | 2291.84 | +1.89% | 105,935 |
| 2025-11-13 | 2254.68 | 2261.83 | 2228.91 | 2249.35 | -0.15% | 47,263 |
| 2025-11-12 | 2206.18 | 2254.94 | 2206.18 | 2252.77 | +2.21% | 53,814 |
| 2025-11-11 | 2228.18 | 2254.25 | 2202.23 | 2203.96 | -0.72% | 45,006 |
| 2025-11-10 | 2151.07 | 2228.22 | 2145.00 | 2219.97 | +0.42% | 97,746 |
| 2025-11-07 | 2254.00 | 2254.00 | 2148.05 | 2210.63 | -0.10% | 66,857 |
| 2025-11-06 | 2228.34 | 2228.34 | 2183.12 | 2212.91 | -0.64% | 71,226 |
| 2025-11-05 | 2246.13 | 2270.95 | 2225.06 | 2227.22 | -0.79% | 52,690 |
| 2025-11-04 | 2200.00 | 2246.98 | 2190.06 | 2245.00 | +0.28% | 71,534 |
| 2025-11-03 | 2243.12 | 2265.02 | 2200.00 | 2238.79 | -1.68% | 51,480 |
| 2025-10-31 | 2261.79 | 2284.77 | 2259.97 | 2277.09 | -0.04% | 46,955 |
| 2025-10-30 | 2255.00 | 2281.32 | 2254.99 | 2278.03 | +1.07% | 39,093 |
| 2025-10-29 | 2317.17 | 2334.41 | 2238.07 | 2253.87 | -3.04% | 64,018 |
| 2025-10-28 | 2336.52 | 2343.75 | 2318.19 | 2324.42 | -0.07% | 36,349 |
| 2025-10-27 | 2321.44 | 2333.22 | 2310.35 | 2326.06 | +0.60% | 21,007 |
| 2025-10-24 | 2325.00 | 2339.76 | 2305.52 | 2312.26 | -0.56% | 28,156 |
| 2025-10-23 | 2318.84 | 2336.68 | 2300.46 | 2325.18 | +1.18% | 128,169 |
| 2025-10-22 | 2258.72 | 2320.75 | 2258.72 | 2298.17 | +2.33% | 71,717 |
| 2025-10-21 | 2322.83 | 2323.99 | 2240.25 | 2245.92 | -2.87% | 73,112 |
| 2025-10-20 | 2328.51 | 2350.23 | 2305.04 | 2312.19 | -0.65% | 72,555 |
| 2025-10-17 | 2355.14 | 2355.14 | 2314.97 | 2327.34 | -0.68% | 77,015 |
| 2025-10-16 | 2448.99 | 2448.99 | 2339.04 | 2343.31 | -3.62% | 73,628 |
| 2025-10-15 | 2522.29 | 2522.33 | 2427.50 | 2431.36 | -2.93% | 36,462 |
| 2025-10-14 | 2477.06 | 2520.86 | 2469.47 | 2504.71 | +2.36% | 40,103 |
| 2025-10-10 | 2461.88 | 2465.11 | 2436.85 | 2446.96 | -0.45% | 18,595 |
| 2025-10-09 | 2472.90 | 2472.90 | 2437.96 | 2458.04 | -0.41% | 17,175 |
| 2025-10-08 | 2460.00 | 2476.82 | 2453.99 | 2468.28 | +1.05% | 32,928 |
| 2025-10-07 | 2463.77 | 2463.77 | 2430.62 | 2442.66 | -0.10% | 23,337 |
| 2025-10-06 | 2464.97 | 2464.97 | 2436.13 | 2445.01 | -0.21% | 26,840 |
| 2025-10-03 | 2458.28 | 2461.88 | 2446.70 | 2450.08 | +0.07% | 17,417 |
| 2025-10-02 | 2458.77 | 2458.77 | 2424.75 | 2448.26 | +0.76% | 27,892 |
| 2025-10-01 | 2438.00 | 2456.74 | 2424.99 | 2429.78 | -0.21% | 22,088 |
| 2025-09-30 | 2429.76 | 2445.79 | 2410.03 | 2434.80 | +0.71% | 40,195 |
| 2025-09-29 | 2400.00 | 2434.28 | 2400.00 | 2417.66 | +0.80% | 23,393 |
| 2025-09-26 | 2398.68 | 2410.00 | 2395.35 | 2398.42 | -0.01% | 25,257 |
| 2025-09-25 | 2388.25 | 2406.94 | 2353.02 | 2398.68 | +0.39% | 44,837 |
| 2025-09-24 | 2436.78 | 2436.78 | 2383.00 | 2389.45 | -1.71% | 55,075 |
| 2025-09-23 | 2463.77 | 2463.77 | 2427.41 | 2431.11 | -0.98% | 62,500 |
| 2025-09-22 | 2466.00 | 2469.21 | 2432.71 | 2455.24 | -0.47% | 79,276 |
| 2025-09-19 | 2427.99 | 2475.00 | 2421.99 | 2466.74 | +1.59% | 112,369 |
| 2025-09-18 | 2383.24 | 2441.33 | 2383.24 | 2428.14 | +1.80% | 48,259 |
| 2025-09-17 | 2376.29 | 2394.18 | 2375.27 | 2385.13 | +0.37% | 37,060 |
| 2025-09-16 | 2416.48 | 2421.13 | 2365.31 | 2376.29 | -1.71% | 70,206 |
| 2025-09-15 | 2440.84 | 2440.84 | 2399.79 | 2417.70 | -0.95% | 34,082 |
| 2025-09-12 | 2426.13 | 2445.32 | 2424.82 | 2440.84 | +0.10% | 116,686 |
| 2025-09-11 | 2434.26 | 2442.44 | 2421.00 | 2438.33 | +0.72% | 38,627 |
| 2025-09-10 | 2422.03 | 2434.38 | 2410.30 | 2421.00 | +0.19% | 47,674 |
| 2025-09-09 | 2371.21 | 2422.65 | 2365.00 | 2416.45 | +2.19% | 43,683 |
| 2025-09-08 | 2380.07 | 2380.07 | 2349.43 | 2364.57 | -0.52% | 31,566 |
| 2025-09-05 | 2394.00 | 2400.60 | 2374.10 | 2376.85 | -0.38% | 56,022 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Déc (+9.10%). Pire mois : Janv (-7.43%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Fairfax Financial Holdings Ltd (FFH.TO) ?
2311.81 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de FFH.TO ?
Plus haut à 2700.00 et plus bas à 2066.16 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Fairfax Financial Holdings Ltd ?
Historiquement, le mois le plus fort de FFH.TO a été Déc (moyenne +9.10%) et le plus faible Janv (moyenne -7.43%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 420 bougies quotidiennes du data lake Closelook.