Fairfax Financial Holdings Limited (FRFHF)
OTCMKTS
· Delayed Price · Currency is USD
1,656.00
+8.00 (0.49%)
May 22, 2025, 4:00 PM EDT
FRFHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 1,642.58 | 1,656.48 | 1,624.33 | 1,656.00 | 1,656.00 | 0.74% | 4,646 |
| May 21, 2025 | 1,635.30 | 1,655.97 | 1,630.00 | 1,643.86 | 1,643.86 | 0.52% | 5,217 |
| May 20, 2025 | 1,625.00 | 1,642.00 | 1,621.00 | 1,635.32 | 1,635.32 | 0.76% | 3,839 |
| May 19, 2025 | 1,625.00 | 1,625.00 | 1,616.00 | 1,623.00 | 1,623.00 | 0.68% | 1,235 |
| May 16, 2025 | 1,597.97 | 1,617.00 | 1,593.64 | 1,612.00 | 1,612.00 | 0.13% | 1,417 |
| May 15, 2025 | 1,595.31 | 1,616.30 | 1,590.99 | 1,609.96 | 1,609.96 | 0.90% | 3,438 |
| May 14, 2025 | 1,596.21 | 1,601.95 | 1,578.44 | 1,595.68 | 1,595.68 | 0.69% | 1,490 |
| May 13, 2025 | 1,591.80 | 1,597.44 | 1,575.00 | 1,584.68 | 1,584.68 | 0.85% | 2,773 |
| May 12, 2025 | 1,601.27 | 1,618.99 | 1,562.74 | 1,571.30 | 1,571.30 | -0.31% | 2,376 |
| May 9, 2025 | 1,610.71 | 1,610.71 | 1,566.49 | 1,576.25 | 1,576.25 | -1.30% | 3,912 |
| May 8, 2025 | 1,607.22 | 1,622.28 | 1,585.95 | 1,597.01 | 1,597.01 | -0.88% | 8,898 |
| May 7, 2025 | 1,585.00 | 1,616.00 | 1,585.00 | 1,611.19 | 1,611.19 | 1.17% | 8,376 |
| May 6, 2025 | 1,585.00 | 1,596.33 | 1,560.00 | 1,592.61 | 1,592.61 | 0.51% | 3,323 |
| May 5, 2025 | 1,591.00 | 1,608.91 | 1,572.23 | 1,584.55 | 1,584.55 | -0.38% | 2,834 |
| May 2, 2025 | 1,560.00 | 1,597.75 | 1,549.60 | 1,590.57 | 1,590.57 | 2.33% | 5,569 |
| May 1, 2025 | 1,560.00 | 1,568.00 | 1,535.50 | 1,554.32 | 1,554.32 | -0.24% | 2,553 |
| Apr 30, 2025 | 1,540.00 | 1,558.00 | 1,524.41 | 1,558.00 | 1,558.00 | 1.10% | 6,273 |
| Apr 29, 2025 | 1,536.50 | 1,558.00 | 1,515.00 | 1,541.00 | 1,541.00 | - | 1,605 |
| Apr 28, 2025 | 1,540.00 | 1,556.50 | 1,517.55 | 1,541.03 | 1,541.03 | 0.91% | 3,636 |
| Apr 25, 2025 | 1,505.62 | 1,532.31 | 1,500.29 | 1,527.07 | 1,527.07 | 0.47% | 4,958 |
| Apr 24, 2025 | 1,510.50 | 1,540.00 | 1,510.50 | 1,520.00 | 1,520.00 | 0.73% | 8,439 |
| Apr 23, 2025 | 1,515.00 | 1,518.00 | 1,470.88 | 1,509.04 | 1,509.04 | 1.04% | 4,046 |
| Apr 22, 2025 | 1,474.99 | 1,504.87 | 1,474.99 | 1,493.50 | 1,493.50 | 2.05% | 3,075 |
| Apr 21, 2025 | 1,470.25 | 1,484.00 | 1,458.51 | 1,463.52 | 1,463.52 | -1.56% | 1,492 |
| Apr 17, 2025 | 1,478.06 | 1,496.00 | 1,465.00 | 1,486.70 | 1,486.70 | 0.49% | 2,749 |
| Apr 16, 2025 | 1,469.49 | 1,484.00 | 1,463.90 | 1,479.50 | 1,479.50 | 1.15% | 6,075 |
| Apr 15, 2025 | 1,441.00 | 1,490.00 | 1,441.00 | 1,462.64 | 1,462.64 | 0.33% | 2,969 |
| Apr 14, 2025 | 1,459.00 | 1,464.39 | 1,397.00 | 1,457.89 | 1,457.89 | 1.38% | 4,058 |
| Apr 11, 2025 | 1,391.11 | 1,437.97 | 1,391.11 | 1,437.97 | 1,437.97 | 3.67% | 4,246 |
| Apr 10, 2025 | 1,384.50 | 1,424.99 | 1,338.00 | 1,387.01 | 1,387.01 | -1.38% | 2,301 |
| Apr 9, 2025 | 1,334.39 | 1,424.00 | 1,320.00 | 1,406.37 | 1,406.37 | 5.80% | 6,277 |
| Apr 8, 2025 | 1,330.39 | 1,386.63 | 1,315.84 | 1,329.29 | 1,329.29 | 0.10% | 6,476 |
| Apr 7, 2025 | 1,320.00 | 1,377.50 | 1,292.53 | 1,328.00 | 1,328.00 | -2.64% | 11,334 |
| Apr 4, 2025 | 1,427.64 | 1,454.65 | 1,360.00 | 1,364.00 | 1,364.00 | -7.23% | 7,018 |
| Apr 3, 2025 | 1,475.00 | 1,519.00 | 1,462.04 | 1,470.26 | 1,470.26 | -1.46% | 5,474 |
| Apr 2, 2025 | 1,496.99 | 1,504.70 | 1,450.00 | 1,492.00 | 1,492.00 | -0.19% | 2,939 |
| Apr 1, 2025 | 1,434.56 | 1,497.00 | 1,425.00 | 1,494.84 | 1,494.84 | 3.29% | 4,043 |
| Mar 31, 2025 | 1,405.20 | 1,451.60 | 1,405.20 | 1,447.25 | 1,447.25 | 1.92% | 3,410 |
| Mar 28, 2025 | 1,436.52 | 1,436.52 | 1,417.96 | 1,420.00 | 1,420.00 | -0.81% | 1,629 |
| Mar 27, 2025 | 1,429.96 | 1,442.84 | 1,425.15 | 1,431.62 | 1,431.62 | 0.26% | 3,745 |
| Mar 26, 2025 | 1,429.75 | 1,434.92 | 1,409.23 | 1,427.86 | 1,427.86 | 0.51% | 1,858 |
| Mar 25, 2025 | 1,417.53 | 1,436.05 | 1,399.50 | 1,420.62 | 1,420.62 | 0.43% | 2,762 |
| Mar 24, 2025 | 1,403.07 | 1,417.53 | 1,388.48 | 1,414.60 | 1,414.60 | 1.85% | 2,825 |
| Mar 21, 2025 | 1,393.53 | 1,400.17 | 1,384.26 | 1,388.86 | 1,388.86 | -0.66% | 2,520 |
| Mar 20, 2025 | 1,393.76 | 1,408.73 | 1,389.48 | 1,398.13 | 1,398.13 | -0.08% | 1,914 |
| Mar 19, 2025 | 1,395.39 | 1,404.00 | 1,384.00 | 1,399.25 | 1,399.25 | 0.67% | 894 |
| Mar 18, 2025 | 1,400.00 | 1,412.10 | 1,380.50 | 1,390.00 | 1,390.00 | -1.10% | 1,844 |
| Mar 17, 2025 | 1,382.76 | 1,412.32 | 1,379.34 | 1,405.39 | 1,405.39 | 1.98% | 2,163 |
| Mar 14, 2025 | 1,334.96 | 1,378.48 | 1,334.96 | 1,378.11 | 1,378.11 | 3.22% | 3,442 |
| Mar 13, 2025 | 1,391.45 | 1,391.45 | 1,332.01 | 1,335.11 | 1,335.11 | -1.41% | 3,417 |