Fairfax Financial Holdings Limited (FRFHF)
OTCMKTS
· Delayed Price · Currency is USD
1,439.49
+19.49 (1.37%)
Mar 31, 2025, 12:39 PM EST
FRFHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1,414.57 | 1,440.00 | 1,414.54 | 1,439.00 | - | 1.34% | 236 |
| 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 |
| Mar 12, 2025 | 1,365.37 | 1,367.51 | 1,342.33 | 1,354.22 | 1,354.22 | -0.23% | 4,992 |
| Mar 11, 2025 | 1,358.50 | 1,370.84 | 1,346.92 | 1,357.30 | 1,357.30 | -0.33% | 5,890 |
| Mar 10, 2025 | 1,429.01 | 1,429.01 | 1,334.00 | 1,361.74 | 1,361.74 | -4.44% | 16,620 |
| Mar 7, 2025 | 1,423.27 | 1,445.00 | 1,395.00 | 1,425.00 | 1,425.00 | 0.27% | 4,302 |
| Mar 6, 2025 | 1,429.13 | 1,445.29 | 1,405.51 | 1,421.22 | 1,421.22 | -1.52% | 3,303 |
| Mar 5, 2025 | 1,421.10 | 1,447.18 | 1,407.89 | 1,443.18 | 1,443.18 | 1.93% | 4,647 |
| Mar 4, 2025 | 1,404.00 | 1,431.28 | 1,388.35 | 1,415.83 | 1,415.83 | -0.46% | 6,501 |
| Mar 3, 2025 | 1,450.00 | 1,457.32 | 1,413.39 | 1,422.38 | 1,422.38 | -1.11% | 4,977 |
| Feb 28, 2025 | 1,407.99 | 1,438.28 | 1,405.00 | 1,438.28 | 1,438.28 | 1.82% | 5,513 |
| Feb 27, 2025 | 1,440.42 | 1,440.42 | 1,408.00 | 1,412.59 | 1,412.59 | -0.89% | 4,151 |
| Feb 26, 2025 | 1,439.31 | 1,441.59 | 1,420.34 | 1,425.26 | 1,425.26 | -1.37% | 2,393 |
| Feb 25, 2025 | 1,489.00 | 1,489.00 | 1,422.69 | 1,445.04 | 1,445.04 | 0.76% | 4,686 |
| Feb 24, 2025 | 1,414.42 | 1,441.73 | 1,410.00 | 1,434.13 | 1,434.13 | 1.71% | 6,831 |
| Feb 21, 2025 | 1,462.31 | 1,462.31 | 1,410.00 | 1,410.00 | 1,410.00 | -2.42% | 2,059 |
| Feb 20, 2025 | 1,489.00 | 1,489.00 | 1,445.00 | 1,445.00 | 1,445.00 | -0.38% | 2,759 |
| Feb 19, 2025 | 1,462.44 | 1,469.76 | 1,449.89 | 1,450.46 | 1,450.46 | -1.82% | 2,328 |
| Feb 18, 2025 | 1,461.01 | 1,487.95 | 1,448.01 | 1,477.36 | 1,477.36 | 0.92% | 2,999 |
| Feb 14, 2025 | 1,427.00 | 1,493.52 | 1,410.38 | 1,463.92 | 1,463.92 | 3.99% | 7,694 |
| Feb 13, 2025 | 1,392.85 | 1,416.99 | 1,389.97 | 1,407.77 | 1,407.77 | 0.44% | 2,275 |
| Feb 12, 2025 | 1,411.12 | 1,435.44 | 1,388.21 | 1,401.57 | 1,401.57 | 1.12% | 2,491 |
| Feb 11, 2025 | 1,418.82 | 1,418.82 | 1,386.00 | 1,386.00 | 1,386.00 | -1.06% | 4,029 |
| Feb 10, 2025 | 1,400.02 | 1,418.81 | 1,393.70 | 1,400.88 | 1,400.88 | -0.67% | 4,491 |
| Feb 7, 2025 | 1,424.06 | 1,445.54 | 1,402.14 | 1,410.32 | 1,410.32 | -0.25% | 13,397 |
| Feb 6, 2025 | 1,384.00 | 1,422.10 | 1,384.00 | 1,413.80 | 1,413.80 | 1.36% | 4,462 |
| Feb 5, 2025 | 1,395.00 | 1,413.00 | 1,387.49 | 1,394.81 | 1,394.81 | 0.49% | 1,492 |
| Feb 4, 2025 | 1,367.81 | 1,394.00 | 1,366.48 | 1,388.00 | 1,388.00 | 2.68% | 3,796 |
| Feb 3, 2025 | 1,325.00 | 1,364.52 | 1,306.04 | 1,351.73 | 1,351.73 | 0.13% | 3,293 |
| Jan 31, 2025 | 1,395.00 | 1,395.00 | 1,347.37 | 1,350.01 | 1,350.01 | -0.95% | 2,990 |
| Jan 30, 2025 | 1,381.23 | 1,381.23 | 1,355.00 | 1,363.02 | 1,363.02 | -0.17% | 2,433 |
| Jan 29, 2025 | 1,414.00 | 1,414.00 | 1,362.00 | 1,365.40 | 1,365.40 | -0.59% | 5,773 |
| Jan 28, 2025 | 1,398.03 | 1,406.02 | 1,371.32 | 1,373.53 | 1,373.53 | -1.21% | 3,836 |
| Jan 27, 2025 | 1,407.62 | 1,414.24 | 1,389.08 | 1,390.39 | 1,390.39 | -1.00% | 2,404 |
| Jan 24, 2025 | 1,412.00 | 1,415.00 | 1,402.42 | 1,404.42 | 1,404.42 | -0.03% | 2,262 |
| Jan 23, 2025 | 1,395.00 | 1,411.00 | 1,395.00 | 1,404.83 | 1,404.83 | 0.05% | 4,986 |
| Jan 22, 2025 | 1,396.16 | 1,411.74 | 1,391.02 | 1,404.14 | 1,404.14 | 0.54% | 3,334 |
| Jan 21, 2025 | 1,361.21 | 1,399.00 | 1,359.19 | 1,396.55 | 1,396.55 | 1.10% | 3,253 |
| Jan 17, 2025 | 1,384.37 | 1,390.70 | 1,371.11 | 1,381.39 | 1,381.39 | 0.82% | 2,782 |