Fairfax Financial Holdings Limited (FRFHF)
OTCMKTS · Delayed Price · Currency is USD
1,796.61
-12.15 (-0.67%)
Jul 11, 2025, 10:43 AM EDT

FRFHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 2025 1,686.79 1,695.09 1,676.14 1,679.49 1,679.49 -0.59% 4,008
Jun 10, 2025 1,654.83 1,690.00 1,641.69 1,689.41 1,689.41 1.97% 6,570
Jun 9, 2025 1,669.10 1,688.18 1,650.61 1,656.81 1,656.81 -0.36% 10,796
Jun 6, 2025 1,665.00 1,682.48 1,659.64 1,662.87 1,662.87 -0.52% 6,672
Jun 5, 2025 1,691.38 1,694.91 1,667.66 1,671.50 1,671.50 -0.80% 1,325
Jun 4, 2025 1,699.95 1,699.95 1,674.84 1,685.02 1,685.02 0.30% 15,603
Jun 3, 2025 1,679.70 1,691.00 1,651.56 1,680.00 1,680.00 0.30% 19,142
Jun 2, 2025 1,672.26 1,700.00 1,652.00 1,675.00 1,675.00 -1.03% 12,979
May 30, 2025 1,670.16 1,696.98 1,655.97 1,692.51 1,692.51 1.27% 45,381
May 29, 2025 1,652.00 1,718.15 1,652.00 1,671.21 1,671.21 -0.54% 1,745
May 28, 2025 1,700.00 1,725.00 1,680.33 1,680.33 1,680.33 -1.16% 4,988
May 27, 2025 1,680.00 1,731.90 1,677.50 1,700.00 1,700.00 1.49% 10,412
May 23, 2025 1,665.00 1,676.00 1,655.22 1,675.00 1,675.00 1.15% 3,659
May 22, 2025 1,641.93 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