Fairfax Financial Holdings Limited (FRFHF)
OTCMKTS · Delayed Price · Currency is USD
1,708.00
-19.00 (-1.10%)
Aug 6, 2026, 10:44 AM EST
FRFHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1,729.52 | 1,729.52 | 1,718.00 | 1,718.00 | - | -0.52% | 2 |
| Aug 5, 2026 | 1,700.01 | 1,735.00 | 1,694.50 | 1,727.00 | 1,727.00 | 0.82% | 6,360 |
| Aug 4, 2026 | 1,675.00 | 1,723.37 | 1,645.97 | 1,713.00 | 1,713.00 | 1.50% | 7,914 |
| Aug 3, 2026 | 1,623.02 | 1,699.98 | 1,623.02 | 1,687.75 | 1,687.75 | 1.14% | 8,148 |
| Jul 31, 2026 | 1,699.99 | 1,707.33 | 1,585.00 | 1,668.65 | 1,668.65 | -0.93% | 12,717 |
| Jul 30, 2026 | 1,714.99 | 1,735.00 | 1,667.98 | 1,684.29 | 1,684.29 | -1.73% | 3,316 |
| Jul 29, 2026 | 1,725.00 | 1,737.56 | 1,669.71 | 1,714.00 | 1,714.00 | -1.04% | 1,735 |
| Jul 28, 2026 | 1,625.49 | 1,759.97 | 1,625.49 | 1,732.00 | 1,732.00 | 2.44% | 6,249 |
| Jul 27, 2026 | 1,649.99 | 1,690.80 | 1,615.00 | 1,690.80 | 1,690.80 | 2.72% | 10,689 |
| Jul 24, 2026 | 1,622.52 | 1,648.90 | 1,595.00 | 1,646.00 | 1,646.00 | 1.60% | 7,627 |
| Jul 23, 2026 | 1,640.00 | 1,640.00 | 1,585.00 | 1,620.00 | 1,620.00 | 0.17% | 9,100 |
| Jul 22, 2026 | 1,619.00 | 1,647.99 | 1,598.74 | 1,617.32 | 1,617.32 | -0.40% | 8,965 |
| Jul 21, 2026 | 1,651.27 | 1,651.27 | 1,615.48 | 1,623.77 | 1,623.77 | -1.26% | 3,201 |
| Jul 20, 2026 | 1,632.56 | 1,664.68 | 1,632.56 | 1,644.43 | 1,644.43 | -0.46% | 8,753 |
| Jul 17, 2026 | 1,670.00 | 1,671.90 | 1,638.06 | 1,652.06 | 1,652.06 | -0.14% | 7,514 |
| Jul 16, 2026 | 1,637.01 | 1,687.98 | 1,637.01 | 1,654.35 | 1,654.35 | -0.12% | 5,617 |
| Jul 15, 2026 | 1,660.00 | 1,660.60 | 1,623.85 | 1,656.35 | 1,656.35 | 0.02% | 6,899 |
| Jul 14, 2026 | 1,656.01 | 1,673.00 | 1,650.00 | 1,655.98 | 1,655.98 | -0.48% | 2,894 |
| Jul 13, 2026 | 1,659.00 | 1,674.93 | 1,652.01 | 1,664.00 | 1,664.00 | -0.12% | 9,512 |
| Jul 10, 2026 | 1,665.75 | 1,681.56 | 1,640.00 | 1,665.99 | 1,665.99 | -0.48% | 9,519 |
| Jul 9, 2026 | 1,724.99 | 1,724.99 | 1,666.00 | 1,674.00 | 1,674.00 | -1.02% | 4,253 |
| Jul 8, 2026 | 1,680.00 | 1,700.00 | 1,668.01 | 1,691.21 | 1,691.21 | -0.52% | 3,401 |
| Jul 7, 2026 | 1,698.58 | 1,730.01 | 1,680.00 | 1,700.00 | 1,700.00 | -0.78% | 4,052 |
| Jul 6, 2026 | 1,691.50 | 1,715.14 | 1,630.01 | 1,713.40 | 1,713.40 | 1.86% | 3,455 |
| Jul 2, 2026 | 1,664.00 | 1,685.00 | 1,640.71 | 1,682.03 | 1,682.03 | 0.98% | 4,584 |
| Jul 1, 2026 | 1,644.54 | 1,669.70 | 1,636.00 | 1,665.68 | 1,665.68 | 1.15% | 2,938 |
| Jun 30, 2026 | 1,646.00 | 1,661.00 | 1,623.00 | 1,646.81 | 1,646.81 | 0.04% | 5,726 |
| Jun 29, 2026 | 1,638.00 | 1,669.12 | 1,611.11 | 1,646.22 | 1,646.22 | -0.23% | 5,575 |
| Jun 26, 2026 | 1,664.88 | 1,664.88 | 1,610.00 | 1,650.00 | 1,650.00 | -0.39% | 1,574 |
| Jun 25, 2026 | 1,601.00 | 1,656.64 | 1,601.00 | 1,656.50 | 1,656.50 | 1.50% | 23,126 |
| Jun 24, 2026 | 1,570.99 | 1,632.00 | 1,570.99 | 1,631.98 | 1,631.98 | 2.56% | 16,542 |
| Jun 23, 2026 | 1,630.23 | 1,630.23 | 1,565.01 | 1,591.19 | 1,591.19 | 0.90% | 2,920 |
| Jun 22, 2026 | 1,614.99 | 1,614.99 | 1,562.00 | 1,577.00 | 1,577.00 | -1.44% | 5,263 |
| Jun 18, 2026 | 1,601.01 | 1,623.66 | 1,591.44 | 1,600.00 | 1,600.00 | -0.32% | 8,781 |
| Jun 17, 2026 | 1,649.39 | 1,649.39 | 1,601.00 | 1,605.21 | 1,605.21 | -1.40% | 4,008 |
| Jun 16, 2026 | 1,649.39 | 1,649.39 | 1,610.00 | 1,628.00 | 1,628.00 | 0.18% | 4,066 |
| Jun 15, 2026 | 1,616.00 | 1,645.53 | 1,613.72 | 1,625.00 | 1,625.00 | -0.04% | 4,997 |
| Jun 12, 2026 | 1,638.18 | 1,648.88 | 1,609.00 | 1,625.62 | 1,625.62 | -0.77% | 4,824 |
| Jun 11, 2026 | 1,649.39 | 1,649.39 | 1,595.03 | 1,638.19 | 1,638.19 | 0.50% | 2,495 |
| Jun 10, 2026 | 1,626.17 | 1,644.56 | 1,618.00 | 1,630.04 | 1,630.04 | 0.49% | 3,995 |
| Jun 9, 2026 | 1,649.94 | 1,649.94 | 1,600.00 | 1,622.06 | 1,622.06 | 0.50% | 7,723 |
| Jun 8, 2026 | 1,589.99 | 1,615.70 | 1,582.00 | 1,613.99 | 1,613.99 | 2.00% | 5,300 |
| Jun 5, 2026 | 1,570.02 | 1,599.98 | 1,570.02 | 1,582.34 | 1,582.34 | 0.44% | 4,826 |
| Jun 4, 2026 | 1,560.00 | 1,590.78 | 1,560.00 | 1,575.48 | 1,575.48 | 0.64% | 3,201 |
| Jun 3, 2026 | 1,561.50 | 1,593.24 | 1,525.01 | 1,565.50 | 1,565.50 | -0.06% | 10,980 |
| Jun 2, 2026 | 1,530.00 | 1,584.67 | 1,528.12 | 1,566.46 | 1,566.46 | 2.42% | 9,560 |
| Jun 1, 2026 | 1,579.99 | 1,579.99 | 1,500.00 | 1,529.40 | 1,529.40 | -1.90% | 13,687 |
| May 29, 2026 | 1,569.00 | 1,587.99 | 1,555.00 | 1,558.99 | 1,558.99 | -0.69% | 15,129 |
| May 28, 2026 | 1,567.20 | 1,589.91 | 1,561.00 | 1,569.86 | 1,569.86 | -0.37% | 13,090 |
| May 27, 2026 | 1,596.00 | 1,605.85 | 1,567.00 | 1,575.62 | 1,575.62 | -2.14% | 16,520 |