Skip to main content
Fairfax Financial Holdings Limited (FRFHF)
OTCMKTS · Delayed Price · Currency is USD
1,391.34
-0.48 (-0.03%)
Dec 24, 2024, 4:00 PM EST

FRFHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20241,383.121,400.001,382.801,391.341,391.34-0.03%2,119
Dec 23, 20241,380.791,396.581,378.161,391.821,391.82-0.10%6,239
Dec 20, 20241,379.151,407.951,375.001,393.191,393.190.39%3,239
Dec 19, 20241,376.641,393.621,360.051,387.821,387.820.86%4,136
Dec 18, 20241,385.001,403.301,371.941,376.001,376.00-1.37%7,437
Dec 17, 20241,403.111,405.291,386.941,395.131,395.13-0.44%2,072
Dec 16, 20241,400.401,414.351,397.001,401.251,401.250.31%10,718
Dec 13, 20241,399.521,403.981,390.001,396.951,396.950.09%4,020
Dec 12, 20241,409.001,422.541,392.011,395.721,395.72-1.34%5,110
Dec 11, 20241,409.741,419.941,404.001,414.691,414.690.33%3,252
Dec 10, 20241,416.801,428.881,406.121,410.001,410.00-0.56%3,105
Dec 9, 20241,450.001,450.001,396.001,418.001,418.00-2.35%3,145
Dec 6, 20241,451.001,464.001,391.001,452.101,452.100.08%2,725
Dec 5, 20241,442.001,455.001,423.691,451.001,451.001.06%2,152
Dec 4, 20241,428.381,444.001,426.001,435.831,435.831.01%1,313
Dec 3, 20241,432.771,443.511,406.561,421.531,421.53-0.73%3,667
Dec 2, 20241,415.001,435.001,413.231,432.041,432.041.33%2,049
Nov 29, 20241,403.801,417.001,401.191,413.231,413.230.68%819
Nov 27, 20241,391.021,411.221,391.021,403.661,403.660.19%3,992
Nov 26, 20241,390.381,408.221,384.471,401.041,401.040.47%4,624
Nov 25, 20241,426.001,426.001,390.381,394.481,394.48-1.31%13,640
Nov 22, 20241,403.501,420.001,400.091,413.061,413.060.85%14,232
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