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)

2,245.92 -66.27 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2025 2323 2324 2240 2246 73,112 -66.27(-2.87%)
Oct 20, 2025 2329 2350 2305 2312 72,756 -15.15(-0.65%)
Oct 17, 2025 2355 2355 2315 2327 77,015 -15.97(-0.68%)
Oct 16, 2025 2449 2449 2339 2343 73,748 -88.05(-3.62%)
Oct 15, 2025 2522 2522 2428 2431 36,547 -73.35(-2.93%)
Oct 14, 2025 2477 2521 2469 2505 40,128 +57.75(+2.36%)
Oct 10, 2025 2447 0 -11.08(-0.45%)
Oct 09, 2025 2473 2473 2438 2458 17,175 -10.24(-0.41%)
Oct 08, 2025 2460 2477 2454 2468 32,928 +25.62(+1.05%)
Oct 07, 2025 2464 2464 2431 2443 23,337 -2.35(-0.10%)
Oct 06, 2025 2465 2465 2436 2445 26,852 -5.07(-0.21%)
Oct 03, 2025 2458 2462 2447 2450 17,417 +1.82(+0.07%)
Oct 02, 2025 2459 2459 2425 2448 27,892 +18.48(+0.76%)
Oct 01, 2025 2438 2457 2425 2430 22,138 -5.02(-0.21%)
Sep 30, 2025 2430 2446 2410 2435 40,195 +17.14(+0.71%)
Sep 29, 2025 2400 2434 2400 2418 23,393 +19.24(+0.80%)
Sep 26, 2025 2399 2410 2395 2398 25,257 -0.26(-0.01%)
Sep 25, 2025 2388 2407 2353 2399 44,837 +9.23(+0.39%)
Sep 24, 2025 2437 2437 2383 2389 55,075 -41.66(-1.71%)
Sep 23, 2025 2464 2464 2427 2431 62,500 -24.13(-0.98%)
Sep 22, 2025 2466 2469 2433 2455 79,276 -11.50(-0.47%)
Sep 19, 2025 2428 2475 2422 2467 112,369 +38.60(+1.59%)
Sep 18, 2025 2383 2441 2383 2428 48,259 +43.01(+1.80%)
Sep 17, 2025 2376 2394 2375 2385 37,060 +8.84(+0.37%)
Sep 16, 2025 2416 2421 2365 2376 70,206 -41.41(-1.71%)
Sep 15, 2025 2441 2441 2400 2418 34,107 -23.14(-0.95%)
Sep 12, 2025 2426 2445 2425 2441 116,686 +2.51(+0.10%)
Sep 11, 2025 2434 2442 2421 2438 38,627 +17.33(+0.72%)
Sep 10, 2025 2422 2434 2410 2421 47,674 +4.55(+0.19%)
Sep 09, 2025 2371 2423 2365 2416 43,683 +51.88(+2.19%)
Sep 08, 2025 2380 2380 2349 2365 31,566 -12.28(-0.52%)
Sep 05, 2025 2394 2401 2374 2377 56,022 -9.13(-0.38%)
Sep 04, 2025 2401 2418 2384 2386 25,469 -13.73(-0.57%)
Sep 03, 2025 2377 2418 2377 2400 45,660 +22.71(+0.96%)
Sep 02, 2025 2360 2390 2350 2377 55,534 +12.68(+0.54%)
Aug 29, 2025 2364 0 -13.42(-0.56%)
Aug 28, 2025 2341 2379 2339 2378 54,629 +22.09(+0.94%)
Aug 27, 2025 2356 2366 2335 2356 49,461 +5.79(+0.25%)
Aug 26, 2025 2383 2384 2345 2350 110,819 -33.14(-1.39%)
Aug 25, 2025 2424 2444 2371 2383 46,768 -44.89(-1.85%)
Aug 22, 2025 2428 2449 2419 2428 50,526 +7.17(+0.30%)
Aug 21, 2025 2383 2423 2377 2421 45,345 +53.24(+2.25%)
Aug 20, 2025 2381 2397 2367 2367 55,288 -11.52(-0.48%)
Aug 19, 2025 2400 2413 2377 2379 36,138 -20.65(-0.86%)
Aug 18, 2025 2399 2403 2386 2400 49,697 +15.77(+0.66%)
Aug 15, 2025 2369 2384 2360 2384 45,919 +20.33(+0.86%)
Aug 14, 2025 2367 2383 2357 2364 50,675 +8.36(+0.35%)
Aug 13, 2025 2352 2367 2337 2355 57,266 +17.10(+0.73%)
Aug 12, 2025 2346 2357 2335 2338 54,425 -7.89(-0.34%)
Aug 11, 2025 2365 2371 2340 2346 32,915 -19.31(-0.82%)
Aug 08, 2025 2420 2420 2360 2365 55,991 -37.70(-1.57%)
Aug 07, 2025 2391 2422 2384 2403 71,133 +11.78(+0.49%)
Aug 06, 2025 2432 2432 2381 2391 64,939 -27.42(-1.13%)
Aug 05, 2025 2420 2440 2402 2419 69,198 +16.81(+0.70%)
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.