Fairfax Financial Holdings Limited (FRFHF)
OTCMKTS · Delayed Price · Currency is USD
1,750.25
+12.85 (0.74%)
Aug 22, 2025, 4:00 PM EDT
FRFHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,741.21 | 1,770.00 | 1,738.00 | 1,750.25 | 1,750.25 | 0.74% | 1,965 |
| Aug 21, 2025 | 1,706.00 | 1,742.00 | 1,706.00 | 1,737.40 | 1,737.40 | 1.81% | 1,315 |
| Aug 20, 2025 | 1,714.00 | 1,730.00 | 1,705.99 | 1,706.57 | 1,706.57 | -0.51% | 7,724 |
| Aug 19, 2025 | 1,735.50 | 1,743.81 | 1,715.25 | 1,715.25 | 1,715.25 | -1.38% | 2,908 |
| Aug 18, 2025 | 1,737.53 | 1,741.90 | 1,721.17 | 1,739.25 | 1,739.25 | 0.83% | 6,764 |
| Aug 15, 2025 | 1,715.14 | 1,725.00 | 1,708.73 | 1,725.00 | 1,725.00 | 0.93% | 13,943 |
| Aug 14, 2025 | 1,712.81 | 1,728.41 | 1,703.57 | 1,709.04 | 1,709.04 | -0.11% | 6,729 |
| Aug 13, 2025 | 1,707.69 | 1,720.00 | 1,697.00 | 1,711.00 | 1,711.00 | 0.78% | 2,314 |
| Aug 12, 2025 | 1,712.33 | 1,712.34 | 1,694.83 | 1,697.71 | 1,697.71 | -0.22% | 2,588 |
| Aug 11, 2025 | 1,733.64 | 1,733.64 | 1,697.87 | 1,701.48 | 1,701.48 | -0.99% | 3,247 |
| Aug 8, 2025 | 1,758.98 | 1,762.54 | 1,716.06 | 1,718.50 | 1,718.50 | -1.33% | 3,147 |
| Aug 7, 2025 | 1,731.00 | 1,762.48 | 1,731.00 | 1,741.62 | 1,741.62 | 0.27% | 4,058 |
| Aug 6, 2025 | 1,778.78 | 1,794.91 | 1,732.26 | 1,736.97 | 1,736.97 | -1.17% | 4,042 |
| Aug 5, 2025 | 1,753.25 | 1,777.83 | 1,742.13 | 1,757.61 | 1,757.61 | 0.21% | 1,852 |
| Aug 4, 2025 | 1,731.00 | 1,759.45 | 1,731.00 | 1,754.00 | 1,754.00 | 0.52% | 2,879 |
| Aug 1, 2025 | 1,780.68 | 1,786.00 | 1,724.41 | 1,744.94 | 1,744.94 | -1.65% | 6,921 |
| Jul 31, 2025 | 1,776.26 | 1,791.66 | 1,770.00 | 1,774.26 | 1,774.26 | -0.16% | 5,991 |
| Jul 30, 2025 | 1,826.68 | 1,828.35 | 1,775.00 | 1,777.10 | 1,777.10 | -2.52% | 7,478 |
| Jul 29, 2025 | 1,797.00 | 1,825.00 | 1,793.50 | 1,823.06 | 1,823.06 | 1.41% | 5,141 |
| Jul 28, 2025 | 1,782.08 | 1,798.94 | 1,776.00 | 1,797.71 | 1,797.71 | 0.68% | 2,421 |
| Jul 25, 2025 | 1,778.50 | 1,795.00 | 1,777.77 | 1,785.51 | 1,785.51 | -0.01% | 1,410 |
| Jul 24, 2025 | 1,792.85 | 1,792.85 | 1,778.94 | 1,785.72 | 1,785.72 | -0.45% | 4,180 |
| Jul 23, 2025 | 1,791.80 | 1,800.00 | 1,782.72 | 1,793.79 | 1,793.79 | 0.16% | 1,511 |
| Jul 22, 2025 | 1,791.07 | 1,799.46 | 1,781.07 | 1,791.00 | 1,791.00 | 0.14% | 1,583 |
| Jul 21, 2025 | 1,815.00 | 1,815.15 | 1,768.00 | 1,788.42 | 1,788.42 | 0.15% | 4,730 |
| Jul 18, 2025 | 1,768.05 | 1,789.00 | 1,756.95 | 1,785.81 | 1,785.81 | 1.56% | 2,490 |
| Jul 17, 2025 | 1,778.01 | 1,815.00 | 1,754.19 | 1,758.36 | 1,758.36 | -1.60% | 4,052 |
| Jul 16, 2025 | 1,789.42 | 1,792.00 | 1,775.88 | 1,787.00 | 1,787.00 | 0.22% | 3,925 |
| Jul 15, 2025 | 1,815.00 | 1,829.99 | 1,780.00 | 1,783.06 | 1,783.06 | -1.12% | 1,662 |
| Jul 14, 2025 | 1,803.37 | 1,810.10 | 1,800.00 | 1,803.33 | 1,803.33 | - | 5,610 |
| Jul 11, 2025 | 1,799.00 | 1,820.00 | 1,791.01 | 1,803.38 | 1,803.38 | -0.37% | 2,538 |
| Jul 10, 2025 | 1,821.17 | 1,821.17 | 1,791.25 | 1,810.10 | 1,810.10 | 0.71% | 3,851 |
| Jul 9, 2025 | 1,798.64 | 1,816.00 | 1,790.94 | 1,797.38 | 1,797.38 | -0.31% | 2,974 |
| Jul 8, 2025 | 1,833.48 | 1,833.48 | 1,750.00 | 1,802.93 | 1,802.93 | 0.42% | 6,565 |
| Jul 7, 2025 | 1,774.38 | 1,809.36 | 1,772.20 | 1,795.46 | 1,795.46 | 0.25% | 3,812 |
| Jul 3, 2025 | 1,785.00 | 1,794.43 | 1,773.35 | 1,791.01 | 1,791.01 | 1.11% | 2,392 |
| Jul 2, 2025 | 1,816.00 | 1,818.87 | 1,755.00 | 1,771.36 | 1,771.36 | -2.61% | 11,489 |
| Jul 1, 2025 | 1,822.00 | 1,828.00 | 1,805.00 | 1,818.87 | 1,818.87 | 0.68% | 2,843 |
| Jun 30, 2025 | 1,791.91 | 1,811.20 | 1,785.00 | 1,806.58 | 1,806.58 | 1.44% | 11,033 |
| Jun 27, 2025 | 1,821.99 | 1,821.99 | 1,720.45 | 1,780.86 | 1,780.86 | -0.39% | 6,648 |
| Jun 26, 2025 | 1,799.93 | 1,807.99 | 1,774.41 | 1,787.77 | 1,787.77 | 0.44% | 4,665 |
| Jun 25, 2025 | 1,832.00 | 1,832.00 | 1,771.46 | 1,780.00 | 1,780.00 | -2.47% | 7,253 |
| Jun 24, 2025 | 1,804.02 | 1,829.00 | 1,802.62 | 1,825.00 | 1,825.00 | 0.98% | 9,485 |
| Jun 23, 2025 | 1,778.41 | 1,807.36 | 1,757.09 | 1,807.36 | 1,807.36 | 2.19% | 6,392 |
| Jun 20, 2025 | 1,792.00 | 1,792.00 | 1,750.00 | 1,768.60 | 1,768.60 | 0.30% | 6,106 |
| Jun 18, 2025 | 1,773.99 | 1,791.00 | 1,700.00 | 1,763.26 | 1,763.26 | -0.38% | 5,353 |
| Jun 17, 2025 | 1,765.98 | 1,775.00 | 1,756.80 | 1,770.00 | 1,770.00 | - | 7,938 |
| Jun 16, 2025 | 1,741.29 | 1,784.00 | 1,732.00 | 1,770.00 | 1,770.00 | 2.41% | 6,657 |
| Jun 13, 2025 | 1,718.00 | 1,733.29 | 1,700.00 | 1,728.33 | 1,728.33 | 0.84% | 5,147 |
| Jun 12, 2025 | 1,684.64 | 1,716.03 | 1,678.33 | 1,714.00 | 1,714.00 | 2.05% | 4,727 |