Skip to main content
Fairfax Financial Holdings Limited (FRFHF)
OTCMKTS · Delayed Price · Currency is USD
1,410.00
-35.00 (-2.42%)
Feb 21, 2025, 3:59 PM EST

FRFHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251,462.311,462.311,410.001,410.001,410.00-2.42%2,059
Feb 20, 20251,489.001,489.001,445.001,445.001,445.00-0.38%2,759
Feb 19, 20251,462.441,469.761,449.891,450.461,450.46-1.82%2,328
Feb 18, 20251,461.011,487.951,448.011,477.361,477.360.92%2,999
Feb 14, 20251,427.001,493.521,410.381,463.921,463.923.99%7,694
Feb 13, 20251,392.851,416.991,389.971,407.771,407.770.44%2,275
Feb 12, 20251,411.121,435.441,388.211,401.571,401.571.12%2,491
Feb 11, 20251,418.821,418.821,386.001,386.001,386.00-1.06%4,029
Feb 10, 20251,400.021,418.811,393.701,400.881,400.88-0.67%4,491
Feb 7, 20251,424.061,445.541,402.141,410.321,410.32-0.25%13,397
Feb 6, 20251,384.001,422.101,384.001,413.801,413.801.36%4,462
Feb 5, 20251,395.001,413.001,387.491,394.811,394.810.49%1,492
Feb 4, 20251,367.811,394.001,366.481,388.001,388.002.68%3,796
Feb 3, 20251,325.001,364.521,306.041,351.731,351.730.13%3,293
Jan 31, 20251,395.001,395.001,347.371,350.011,350.01-0.95%2,990
Jan 30, 20251,381.231,381.231,355.001,363.021,363.02-0.17%2,433
Jan 29, 20251,414.001,414.001,362.001,365.401,365.40-0.59%5,773
Jan 28, 20251,398.031,406.021,371.321,373.531,373.53-1.21%3,836
Jan 27, 20251,407.621,414.241,389.081,390.391,390.39-1.00%2,404
Jan 24, 20251,412.001,415.001,402.421,404.421,404.42-0.03%2,262
Jan 23, 20251,395.001,411.001,395.001,404.831,404.830.05%4,986
Jan 22, 20251,396.161,411.741,391.021,404.141,404.140.54%3,334
Jan 21, 20251,361.211,399.001,359.191,396.551,396.551.10%3,253
Jan 17, 20251,384.371,390.701,371.111,381.391,381.390.82%2,782
Jan 16, 20251,350.001,382.881,350.001,370.171,370.17-1.36%2,183
Jan 15, 20251,382.051,392.321,373.741,389.091,374.040.68%6,503
Jan 14, 20251,350.461,385.001,341.051,379.671,364.732.96%5,974
Jan 13, 20251,305.011,357.731,305.011,340.001,325.49-0.54%5,708
Jan 10, 20251,371.741,371.741,344.871,347.271,332.68-1.12%7,149
Jan 8, 20251,355.011,373.301,351.251,362.531,347.78-0.35%3,184
Jan 7, 20251,370.001,385.001,358.141,367.301,352.49-0.77%4,205
Jan 6, 20251,370.001,395.001,369.161,377.891,362.97-0.30%4,485
Jan 3, 20251,365.581,389.721,363.671,382.071,367.100.66%17,557
Jan 2, 20251,370.001,389.511,370.001,373.021,358.15-1.20%3,239
Dec 31, 20241,385.661,395.001,385.001,389.761,374.710.22%1,686
Dec 30, 20241,398.001,398.001,377.221,386.741,371.72-0.07%4,012
Dec 27, 20241,398.351,399.091,377.081,387.721,372.69-0.88%5,075
Dec 26, 20241,400.001,410.001,355.001,400.001,384.840.62%1,734
Dec 24, 20241,383.121,400.001,382.801,391.341,376.27-0.03%2,119
Dec 23, 20241,380.791,396.581,378.161,391.821,376.75-0.10%6,239
Dec 20, 20241,379.151,407.951,375.001,393.191,378.100.39%3,239
Dec 19, 20241,376.641,393.621,360.051,387.821,372.790.86%4,136
Dec 18, 20241,385.001,403.301,371.941,376.001,361.10-1.37%7,437
Dec 17, 20241,403.111,405.291,386.941,395.131,380.02-0.44%2,072
Dec 16, 20241,400.401,414.351,397.001,401.251,386.080.31%10,718
Dec 13, 20241,399.521,403.981,390.001,396.951,381.820.09%4,020
Dec 12, 20241,409.001,422.541,392.011,395.721,380.61-1.34%5,110
Dec 11, 20241,409.741,419.941,404.001,414.691,399.370.33%3,252
Dec 10, 20241,416.801,428.881,406.121,410.001,394.73-0.56%3,105
Dec 9, 20241,450.001,450.001,396.001,418.001,402.64-2.35%3,145
Dec 6, 20241,451.001,464.001,391.001,452.101,436.380.08%2,725
Dec 5, 20241,442.001,455.001,423.691,451.001,435.291.06%2,152
Dec 4, 20241,428.381,444.001,426.001,435.831,420.291.01%1,313
Dec 3, 20241,432.771,443.511,406.561,421.531,406.13-0.73%3,667
Dec 2, 20241,415.001,435.001,413.231,432.041,416.531.33%2,049
Nov 29, 20241,403.801,417.001,401.191,413.231,397.930.68%819
Nov 27, 20241,391.021,411.221,391.021,403.661,388.460.19%3,992
Nov 26, 20241,390.381,408.221,384.471,401.041,385.870.47%4,624
Nov 25, 20241,426.001,426.001,390.381,394.481,379.38-1.31%13,640
Nov 22, 20241,403.501,420.001,400.091,413.061,397.760.85%14,232
Nov 21, 20241,396.151,410.001,391.091,401.101,385.930.46%3,226
Nov 20, 20241,388.991,396.001,365.901,394.691,379.591.21%3,768
Nov 19, 20241,365.501,387.971,350.001,378.001,363.080.79%2,823
Nov 18, 20241,355.181,374.371,339.311,367.231,352.420.59%6,003
Nov 15, 20241,367.001,374.981,353.361,359.211,344.49-0.84%1,997
Nov 14, 20241,354.241,376.301,350.001,370.671,355.830.97%1,998
Nov 13, 20241,352.001,362.561,324.861,357.521,342.810.65%3,152
Nov 12, 20241,336.501,360.921,329.001,348.711,334.110.99%3,829
Nov 11, 20241,317.031,340.001,317.031,335.451,320.991.33%1,934
Nov 8, 20241,292.501,340.001,292.501,317.891,303.620.33%1,277
Nov 7, 20241,303.071,320.361,295.291,313.501,299.281.22%8,792
Nov 6, 20241,325.001,350.001,292.811,297.681,283.63-1.47%5,175
Nov 5, 20241,300.581,327.431,300.581,317.001,302.740.97%3,170
Nov 4, 20241,335.801,356.001,295.001,304.301,290.18-3.39%4,673
Nov 1, 20241,255.261,350.001,247.001,350.001,335.388.39%7,230
Oct 31, 20241,264.371,264.371,232.691,245.521,232.03-1.34%1,953
Oct 30, 20241,255.921,266.721,250.101,262.421,248.75-0.73%2,629
Oct 29, 20241,260.731,275.001,257.701,271.711,257.941.23%2,052
Oct 28, 20241,250.001,266.951,243.831,256.271,242.670.42%4,845
Oct 25, 20241,262.411,264.001,251.001,251.001,237.45-0.43%1,176
Oct 24, 20241,247.081,270.441,247.081,256.361,242.760.36%1,976
Oct 23, 20241,255.551,255.551,237.341,251.901,238.34-0.29%1,373
Oct 22, 20241,258.661,263.101,249.011,255.571,241.97-0.08%2,539
Oct 21, 20241,251.851,260.001,237.701,256.551,242.940.20%1,545
Oct 18, 20241,271.661,275.001,252.631,254.041,240.46-1.68%3,579
Oct 17, 20241,262.501,281.141,262.501,275.521,261.710.78%1,677
Oct 16, 20241,277.001,283.891,257.451,265.701,251.99-0.88%4,383
Oct 15, 20241,277.631,277.631,261.111,277.001,263.170.93%10,045
Oct 14, 20241,249.001,287.881,249.001,265.181,251.48-0.47%850
Oct 11, 20241,257.041,278.521,247.531,271.131,257.371.56%2,402
Oct 10, 20241,237.951,266.591,212.801,251.571,238.023.48%2,384
Oct 9, 20241,242.261,242.261,208.251,209.461,196.36-2.70%8,439
Oct 8, 20241,261.111,261.111,236.571,243.071,229.61-0.74%4,241
Oct 7, 20241,284.011,284.761,250.341,252.281,238.72-2.53%12,885
Oct 4, 20241,274.421,295.001,268.001,284.761,270.850.68%8,233
Oct 3, 20241,260.931,286.731,253.531,276.061,262.240.80%4,405
Oct 2, 20241,253.531,286.781,253.531,265.981,252.27-0.39%12,049
Oct 1, 20241,258.391,273.201,251.741,271.001,257.241.00%3,350
Sep 30, 20241,230.451,260.331,229.951,258.391,244.761.26%1,606
Sep 27, 20241,246.821,255.811,237.651,242.751,229.29-0.30%3,794