Skip to main content
Fairfax Financial Holdings Limited (FRFHF)
OTCMKTS · Delayed Price · Currency is USD
1,401.10
+6.41 (0.46%)
Nov 21, 2024, 4:00 PM EST

FRFHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20241,396.151,410.001,391.091,401.101,401.100.46%3,226
Nov 20, 20241,388.991,396.001,365.901,394.691,394.691.21%3,768
Nov 19, 20241,365.501,387.971,350.001,378.001,378.000.79%2,823
Nov 18, 20241,355.181,374.371,339.311,367.231,367.230.59%6,003
Nov 15, 20241,367.001,374.981,353.361,359.211,359.21-0.84%1,997
Nov 14, 20241,354.241,376.301,350.001,370.671,370.670.97%1,998
Nov 13, 20241,352.001,362.561,324.861,357.521,357.520.65%3,152
Nov 12, 20241,336.501,360.921,329.001,348.711,348.710.99%3,829
Nov 11, 20241,317.031,340.001,317.031,335.451,335.451.33%1,934
Nov 8, 20241,292.501,340.001,292.501,317.891,317.890.33%1,277
Nov 7, 20241,303.071,320.361,295.291,313.501,313.501.22%8,792
Nov 6, 20241,325.001,350.001,292.811,297.681,297.68-1.47%5,175
Nov 5, 20241,300.581,327.431,300.581,317.001,317.000.97%3,170
Nov 4, 20241,335.801,356.001,295.001,304.301,304.30-3.39%4,673
Nov 1, 20241,255.261,350.001,247.001,350.001,350.008.39%7,230
Oct 31, 20241,264.371,264.371,232.691,245.521,245.52-1.34%1,953
Oct 30, 20241,255.921,266.721,250.101,262.421,262.42-0.73%2,629
Oct 29, 20241,260.731,275.001,257.701,271.711,271.711.23%2,052
Oct 28, 20241,250.001,266.951,243.831,256.271,256.270.42%4,845
Oct 25, 20241,262.411,264.001,251.001,251.001,251.00-0.43%1,176
Oct 24, 20241,247.081,270.441,247.081,256.361,256.360.36%1,976
Oct 23, 20241,255.551,255.551,237.341,251.901,251.90-0.29%1,373
Oct 22, 20241,258.661,263.101,249.011,255.571,255.57-0.08%2,539
Oct 21, 20241,251.851,260.001,237.701,256.551,256.550.20%1,545
Oct 18, 20241,271.661,275.001,252.631,254.041,254.04-1.68%3,579
Oct 17, 20241,262.501,281.141,262.501,275.521,275.520.78%1,677
Oct 16, 20241,277.001,283.891,257.451,265.701,265.70-0.88%4,383
Oct 15, 20241,277.631,277.631,261.111,277.001,277.000.93%10,045
Oct 14, 20241,249.001,287.881,249.001,265.181,265.18-0.47%850
Oct 11, 20241,257.041,278.521,247.531,271.131,271.131.56%2,402
Oct 10, 20241,237.951,266.591,212.801,251.571,251.573.48%2,384
Oct 9, 20241,242.261,242.261,208.251,209.461,209.46-2.70%8,439
Oct 8, 20241,261.111,261.111,236.571,243.071,243.07-0.74%4,241
Oct 7, 20241,284.011,284.761,250.341,252.281,252.28-2.53%12,885
Oct 4, 20241,274.421,295.001,268.001,284.761,284.760.68%8,233
Oct 3, 20241,260.931,286.731,253.531,276.061,276.060.80%4,405
Oct 2, 20241,253.531,286.781,253.531,265.981,265.98-0.39%12,049
Oct 1, 20241,258.391,273.201,251.741,271.001,271.001.00%3,350
Sep 30, 20241,230.451,260.331,229.951,258.391,258.391.26%1,606
Sep 27, 20241,246.821,255.811,237.651,242.751,242.75-0.30%3,794
Sep 26, 20241,253.491,263.001,244.031,246.481,246.48-0.28%2,270
Sep 25, 20241,233.811,250.001,221.171,250.001,250.002.08%2,947
Sep 24, 20241,234.511,240.001,218.831,224.481,224.48-1.17%6,654
Sep 23, 20241,246.491,253.491,233.601,238.951,238.95-0.48%4,229
Sep 20, 20241,252.001,254.891,230.161,244.921,244.92-0.51%4,055
Sep 19, 20241,203.821,262.001,190.401,251.351,251.350.89%2,938
Sep 18, 20241,244.001,248.971,230.061,240.281,240.280.23%1,892
Sep 17, 20241,241.001,245.001,231.951,237.461,237.46-0.06%2,965
Sep 16, 20241,205.421,240.421,205.421,238.261,238.261.41%2,612
Sep 13, 20241,230.751,230.751,212.911,221.061,221.06-0.56%10,369
Sep 12, 20241,215.391,229.001,212.001,227.901,227.901.36%4,759
Sep 11, 20241,207.141,214.321,193.071,211.401,211.40-0.12%2,696
Sep 10, 20241,187.441,212.851,178.481,212.851,212.852.30%3,201
Sep 9, 20241,182.961,203.501,182.961,185.551,185.550.52%2,791
Sep 6, 20241,196.611,219.491,179.311,179.401,179.40-3.00%3,053
Sep 5, 20241,191.511,220.001,191.511,215.871,215.871.13%2,646
Sep 4, 20241,195.001,208.071,192.101,202.251,202.25-0.04%9,346
Sep 3, 20241,209.411,209.861,193.941,202.731,202.73-0.19%15,178
Aug 30, 20241,195.371,209.001,191.121,205.001,205.000.42%7,432
Aug 29, 20241,193.991,203.001,186.721,200.001,200.000.65%3,726
Aug 28, 20241,193.651,198.001,184.941,192.261,192.26-1,092
Aug 27, 20241,180.051,198.001,175.541,192.251,192.250.43%2,968
Aug 26, 20241,174.841,191.001,174.841,187.151,187.150.53%5,301
Aug 23, 20241,170.841,185.001,169.451,180.901,180.901.07%1,898
Aug 22, 20241,177.001,177.001,163.381,168.371,168.37-0.56%583
Aug 21, 20241,159.001,177.781,130.971,175.001,175.001.88%4,894
Aug 20, 20241,139.401,153.371,135.621,153.371,153.372.16%5,486
Aug 19, 20241,140.001,145.791,126.001,129.001,129.00-0.96%3,467
Aug 16, 20241,153.001,153.001,125.781,140.001,140.000.55%2,885
Aug 15, 20241,131.611,143.001,120.001,133.761,133.761.34%11,663
Aug 14, 20241,087.561,140.681,087.561,118.741,118.740.53%9,128
Aug 13, 20241,090.001,113.471,090.001,112.821,112.821.43%14,021
Aug 12, 20241,090.001,101.741,080.001,097.151,097.150.43%3,044
Aug 9, 20241,050.011,092.501,050.011,092.501,092.502.68%3,019
Aug 8, 20241,042.911,075.431,042.911,064.001,064.001.33%3,760
Aug 7, 20241,077.501,097.781,037.001,050.001,050.00-2.39%4,518
Aug 6, 20241,066.001,099.971,055.001,075.681,075.681.38%2,863
Aug 5, 20241,027.001,075.001,027.001,061.001,061.00-1.55%5,496
Aug 2, 20241,148.561,148.561,060.011,077.681,077.68-5.05%8,880
Aug 1, 20241,177.471,177.471,128.141,135.001,135.00-3.73%7,029
Jul 31, 20241,154.361,179.001,154.361,178.991,178.992.16%1,869
Jul 30, 20241,145.361,169.001,145.361,154.071,154.070.69%1,908
Jul 29, 20241,152.501,158.821,135.451,146.131,146.130.30%4,912
Jul 26, 20241,130.671,150.001,125.001,142.711,142.712.01%2,849
Jul 25, 20241,150.001,151.871,120.001,120.201,120.20-2.89%3,421
Jul 24, 20241,161.271,161.271,144.971,153.591,153.59-0.04%3,167
Jul 23, 20241,166.321,166.321,150.911,154.001,154.00-0.66%3,307
Jul 22, 20241,167.001,168.951,150.911,161.701,161.70-0.08%2,020
Jul 19, 20241,170.011,172.521,152.721,162.621,162.62-0.59%969
Jul 18, 20241,160.301,173.281,152.591,169.551,169.550.93%3,975
Jul 17, 20241,162.701,169.371,153.971,158.831,158.83-0.16%2,467
Jul 16, 20241,147.461,171.401,139.601,160.681,160.680.40%5,120
Jul 15, 20241,168.001,173.591,153.161,156.091,156.09-0.39%2,547
Jul 12, 20241,157.221,175.001,144.481,160.621,160.620.42%2,966
Jul 11, 20241,137.401,162.861,137.401,155.721,155.721.45%3,430
Jul 10, 20241,144.781,154.431,139.231,139.231,139.23-0.33%3,164
Jul 9, 20241,167.321,167.321,143.051,143.051,143.05-1.87%1,155
Jul 8, 20241,140.511,165.001,135.001,164.811,164.812.33%4,993
Jul 5, 20241,136.641,150.631,131.041,138.331,138.33-0.48%1,470
Jul 3, 20241,154.651,167.201,141.081,143.861,143.86-0.40%1,942