Skip to main content
logo
/
Fairfax Financial Holdings Limited (FRFHF)
OTCMKTS · Delayed Price · Currency is USD
1,803.38
-5.38 (-0.30%)
Jul 11, 2025, 4:00 PM EDT

FRFHF Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxDec 18, 2002→Jul 11, 2025Max ▾2003200520072009201120132015201720192021202320252005​20052010​20102015​20152020​20202025​20250500.001,000.001,500.001,803.38

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 20251,799.001,820.001,791.011,803.381,803.38-0.37%1,304
Jul 10, 20251,821.171,821.171,791.251,810.101,810.100.71%3,851
Jul 9, 20251,798.641,816.001,790.941,797.381,797.38-0.31%2,974
Jul 8, 20251,833.481,833.481,750.001,802.931,802.930.42%6,565
Jul 7, 20251,774.381,809.361,772.201,795.461,795.460.25%3,812
Jul 3, 20251,785.001,794.431,773.351,791.011,791.011.11%2,392
Jul 2, 20251,816.001,818.871,755.001,771.361,771.36-2.61%11,489
Jul 1, 20251,822.001,828.001,805.001,818.871,818.870.68%2,843
Jun 30, 20251,791.911,811.201,785.001,806.581,806.581.44%11,033
Jun 27, 20251,821.991,821.991,720.451,780.861,780.86-0.39%6,648
Jun 26, 20251,799.931,807.991,774.411,787.771,787.770.44%4,665
Jun 25, 20251,832.001,832.001,771.461,780.001,780.00-2.47%7,253
Jun 24, 20251,804.021,829.001,802.621,825.001,825.000.98%9,485
Jun 23, 20251,778.411,807.361,757.091,807.361,807.362.19%6,392
Jun 20, 20251,792.001,792.001,750.001,768.601,768.600.30%6,106
Jun 18, 20251,773.991,791.001,700.001,763.261,763.26-0.38%5,353
Jun 17, 20251,765.981,775.001,756.801,770.001,770.00-7,938
Jun 16, 20251,741.291,784.001,732.001,770.001,770.002.41%6,657
Jun 13, 20251,718.001,733.291,700.001,728.331,728.330.84%5,147
Jun 12, 20251,684.641,716.031,678.331,714.001,714.002.05%4,727
Jun 11, 20251,686.791,695.091,676.141,679.491,679.49-0.59%4,008
Jun 10, 20251,654.831,690.001,641.691,689.411,689.411.97%6,570
Jun 9, 20251,669.101,688.181,650.611,656.811,656.81-0.36%10,796
Jun 6, 20251,665.001,682.481,659.641,662.871,662.87-0.52%6,672
Jun 5, 20251,691.381,694.911,667.661,671.501,671.50-0.80%1,325
Jun 4, 20251,699.951,699.951,674.841,685.021,685.020.30%15,603
Jun 3, 20251,679.701,691.001,651.561,680.001,680.000.30%19,142
Jun 2, 20251,672.261,700.001,652.001,675.001,675.00-1.03%12,979
May 30, 20251,670.161,696.981,655.971,692.511,692.511.27%45,381
May 29, 20251,652.001,718.151,652.001,671.211,671.21-0.54%1,745
May 28, 20251,700.001,725.001,680.331,680.331,680.33-1.16%4,988
May 27, 20251,680.001,731.901,677.501,700.001,700.001.49%10,412
May 23, 20251,665.001,676.001,655.221,675.001,675.001.15%3,659
May 22, 20251,641.931,656.481,624.331,656.001,656.000.74%4,646
May 21, 20251,635.301,655.971,630.001,643.861,643.860.52%5,217
May 20, 20251,625.001,642.001,621.001,635.321,635.320.76%3,839
May 19, 20251,625.001,625.001,616.001,623.001,623.000.68%1,235
May 16, 20251,597.971,617.001,593.641,612.001,612.000.13%1,417
May 15, 20251,595.311,616.301,590.991,609.961,609.960.90%3,438
May 14, 20251,596.211,601.951,578.441,595.681,595.680.69%1,490
May 13, 20251,591.801,597.441,575.001,584.681,584.680.85%2,773
May 12, 20251,601.271,618.991,562.741,571.301,571.30-0.31%2,376
May 9, 20251,610.711,610.711,566.491,576.251,576.25-1.30%3,912
May 8, 20251,607.221,622.281,585.951,597.011,597.01-0.88%8,898
May 7, 20251,585.001,616.001,585.001,611.191,611.191.17%8,376
May 6, 20251,585.001,596.331,560.001,592.611,592.610.51%3,323
May 5, 20251,591.001,608.911,572.231,584.551,584.55-0.38%2,834
May 2, 20251,560.001,597.751,549.601,590.571,590.572.33%5,569
May 1, 20251,560.001,568.001,535.501,554.321,554.32-0.24%2,553
Apr 30, 20251,540.001,558.001,524.411,558.001,558.001.10%6,273