ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Fairfax Financial Holdings Limited (TSX:FFH)

2,460.17 -5.31 (-0.22%)
Streaming Delayed Price Updated: 2:09 PM EDT, Apr 22, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2026 2481 2487 2456 2465 83,196 -16.61(-0.67%)
Apr 20, 2026 2448 2488 2443 2482 59,025 +25.25(+1.03%)
Apr 17, 2026 2392 2460 2392 2457 43,863 +65.95(+2.76%)
Apr 16, 2026 2396 2428 2371 2391 42,079 -4.93(-0.21%)
Apr 15, 2026 2396 2420 2386 2396 37,777 +0.84(+0.04%)
Apr 14, 2026 2415 2429 2379 2395 43,579 -29.22(-1.21%)
Apr 13, 2026 2359 2429 2359 2424 28,535 +35.22(+1.47%)
Apr 10, 2026 2424 2425 2376 2389 30,308 -19.30(-0.80%)
Apr 09, 2026 2385 2421 2383 2408 35,005 +7.54(+0.31%)
Apr 08, 2026 2419 2419 2382 2401 53,063 +26.75(+1.13%)
Apr 07, 2026 2374 2378 2350 2374 55,955 -7.45(-0.31%)
Apr 06, 2026 2349 2402 2349 2381 39,685 +18.03(+0.76%)
Apr 02, 2026 2363 0 +16.69(+0.71%)
Apr 01, 2026 2401 2401 2342 2347 84,271 -23.60(-1.00%)
Mar 31, 2026 2316 2373 2316 2370 203,142 +56.64(+2.45%)
Mar 30, 2026 2300 2352 2299 2314 124,326 +4.70(+0.20%)
Mar 27, 2026 2330 2335 2297 2309 51,731 -26.23(-1.12%)
Mar 26, 2026 2345 2400 2319 2335 55,719 -1.75(-0.07%)
Mar 25, 2026 2359 2359 2319 2337 87,123 -7.90(-0.34%)
Mar 24, 2026 2380 2391 2329 2345 75,547 -35.13(-1.48%)
Mar 23, 2026 2410 2424 2372 2380 81,683 -3.94(-0.17%)
Mar 20, 2026 2371 2413 2371 2384 254,214 +12.94(+0.55%)
Mar 19, 2026 2423 2423 2360 2371 55,946 -38.23(-1.59%)
Mar 18, 2026 2369 2428 2357 2409 62,264 +38.61(+1.63%)
Mar 17, 2026 2344 2391 2331 2371 64,182 +21.63(+0.92%)
Mar 16, 2026 2262 2369 2260 2349 86,480 +82.26(+3.63%)
Mar 13, 2026 2264 2295 2249 2267 138,628 +3.79(+0.17%)
Mar 12, 2026 2272 2311 2222 2263 81,044 -9.73(-0.43%)
Mar 11, 2026 2236 2302 2235 2273 98,428 +5.85(+0.26%)
Mar 10, 2026 2291 2307 2247 2267 107,770 +24.62(+1.10%)
Mar 09, 2026 2214 2256 2151 2242 133,966 +27.82(+1.26%)
Mar 06, 2026 2280 2283 2207 2214 86,366 -65.64(-2.88%)
Mar 05, 2026 2290 2352 2274 2280 49,945 -57.22(-2.45%)
Mar 04, 2026 2335 2373 2301 2337 64,516 -2.43(-0.10%)
Mar 03, 2026 2338 2347 2289 2340 87,175 +1.50(+0.06%)
Mar 02, 2026 2300 2379 2300 2338 61,672 -9.59(-0.41%)
Feb 27, 2026 2322 2371 2320 2348 168,639 +10.09(+0.43%)
Feb 26, 2026 2364 2388 2322 2338 73,466 +11.43(+0.49%)
Feb 25, 2026 2312 2363 2307 2326 71,843 +3.36(+0.14%)
Feb 24, 2026 2314 2330 2265 2323 68,794 -13.72(-0.59%)
Feb 23, 2026 2338 2364 2313 2337 82,809 -1.30(-0.06%)
Feb 20, 2026 2364 2380 2315 2338 73,585 +11.91(+0.51%)
Feb 19, 2026 2353 2369 2323 2326 36,357 -55.00(-2.31%)
Feb 18, 2026 2346 2388 2320 2381 41,858 +15.98(+0.68%)
Feb 17, 2026 2346 2380 2346 2365 74,281 +8.14(+0.35%)
Feb 13, 2026 2357 0 +40.42(+1.74%)
Feb 12, 2026 2326 2350 2293 2316 78,429 +10.76(+0.47%)
Feb 11, 2026 2347 2350 2300 2306 56,376 -40.35(-1.72%)
Feb 10, 2026 2316 2368 2316 2346 71,625 +27.82(+1.20%)
Feb 09, 2026 2321 2346 2307 2318 141,967 -18.89(-0.81%)
Feb 06, 2026 2332 2363 2324 2337 51,961 +21.89(+0.95%)
Feb 05, 2026 2254 2342 2254 2315 73,000 +15.68(+0.68%)
Feb 04, 2026 2256 2332 2250 2300 75,780 +60.55(+2.70%)
Feb 03, 2026 2287 2287 2234 2239 110,140 -31.45(-1.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.