Fairfax Financial Holdings Limited (FRFHF)
OTCMKTS
· Delayed Price · Currency is USD
1,527.07
+7.07 (0.47%)
Apr 25, 2025, 4:00 PM EDT
FRFHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1,505.62 | 1,532.31 | 1,500.29 | 1,527.07 | 1,527.07 | 0.47% | 4,958 |
| Apr 24, 2025 | 1,510.50 | 1,540.00 | 1,510.50 | 1,520.00 | 1,520.00 | 0.73% | 8,439 |
| Apr 23, 2025 | 1,515.00 | 1,518.00 | 1,470.88 | 1,509.04 | 1,509.04 | 1.04% | 4,046 |
| Apr 22, 2025 | 1,474.99 | 1,504.87 | 1,474.99 | 1,493.50 | 1,493.50 | 2.05% | 3,075 |
| Apr 21, 2025 | 1,470.25 | 1,484.00 | 1,458.51 | 1,463.52 | 1,463.52 | -1.56% | 1,492 |
| Apr 17, 2025 | 1,478.06 | 1,496.00 | 1,465.00 | 1,486.70 | 1,486.70 | 0.49% | 2,749 |
| Apr 16, 2025 | 1,469.49 | 1,484.00 | 1,463.90 | 1,479.50 | 1,479.50 | 1.15% | 6,075 |
| Apr 15, 2025 | 1,441.00 | 1,490.00 | 1,441.00 | 1,462.64 | 1,462.64 | 0.33% | 2,969 |
| Apr 14, 2025 | 1,459.00 | 1,464.39 | 1,397.00 | 1,457.89 | 1,457.89 | 1.38% | 4,058 |
| Apr 11, 2025 | 1,391.11 | 1,437.97 | 1,391.11 | 1,437.97 | 1,437.97 | 3.67% | 4,246 |
| Apr 10, 2025 | 1,384.50 | 1,424.99 | 1,338.00 | 1,387.01 | 1,387.01 | -1.38% | 2,301 |
| Apr 9, 2025 | 1,334.39 | 1,424.00 | 1,320.00 | 1,406.37 | 1,406.37 | 5.80% | 6,277 |
| Apr 8, 2025 | 1,330.39 | 1,386.63 | 1,315.84 | 1,329.29 | 1,329.29 | 0.10% | 6,476 |
| Apr 7, 2025 | 1,320.00 | 1,377.50 | 1,292.53 | 1,328.00 | 1,328.00 | -2.64% | 11,334 |
| Apr 4, 2025 | 1,427.64 | 1,454.65 | 1,360.00 | 1,364.00 | 1,364.00 | -7.23% | 7,018 |
| Apr 3, 2025 | 1,475.00 | 1,519.00 | 1,462.04 | 1,470.26 | 1,470.26 | -1.46% | 5,474 |
| Apr 2, 2025 | 1,496.99 | 1,504.70 | 1,450.00 | 1,492.00 | 1,492.00 | -0.19% | 2,939 |
| Apr 1, 2025 | 1,434.56 | 1,497.00 | 1,425.00 | 1,494.84 | 1,494.84 | 3.29% | 4,043 |
| Mar 31, 2025 | 1,405.20 | 1,451.60 | 1,405.20 | 1,447.25 | 1,447.25 | 1.92% | 3,410 |
| 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 |