Fairfax Financial Holdings Limited (FRFHF)
OTCMKTS · Delayed Price · Currency is USD
1,739.15
-34.94 (-1.97%)
Aug 1, 2025, 3:50 PM EDT
FRFHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,778.49 | 1,786.00 | 1,724.41 | 1,744.94 | 1,744.94 | -1.65% | 5,353 |
| 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 |
| 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 |