Fairfax Financial Holdings Limited (FRFHF)
OTCMKTS · Delayed Price · Currency is USD
1,558.99
-10.88 (-0.69%)
At close: May 29, 2026
FRFHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,569.00 | 1,587.99 | 1,555.00 | 1,558.99 | 1,558.99 | -0.69% | 4,088 |
| May 28, 2026 | 1,567.20 | 1,589.91 | 1,561.00 | 1,569.86 | 1,569.86 | -0.37% | 8,122 |
| May 27, 2026 | 1,596.00 | 1,605.85 | 1,567.00 | 1,575.62 | 1,575.62 | -2.14% | 12,534 |
| May 26, 2026 | 1,615.00 | 1,632.51 | 1,602.36 | 1,610.00 | 1,610.00 | -0.49% | 3,473 |
| May 22, 2026 | 1,650.00 | 1,650.00 | 1,611.00 | 1,618.00 | 1,618.00 | -1.14% | 2,897 |
| May 21, 2026 | 1,620.01 | 1,649.02 | 1,620.01 | 1,636.70 | 1,636.70 | 0.01% | 8,344 |
| May 20, 2026 | 1,604.01 | 1,639.76 | 1,602.00 | 1,636.50 | 1,636.50 | 2.03% | 2,211 |
| May 19, 2026 | 1,598.00 | 1,624.58 | 1,592.00 | 1,604.00 | 1,604.00 | 0.41% | 4,688 |
| May 18, 2026 | 1,581.00 | 1,647.99 | 1,581.00 | 1,597.40 | 1,597.40 | 1.17% | 2,971 |
| May 15, 2026 | 1,600.00 | 1,617.22 | 1,577.00 | 1,578.90 | 1,578.90 | -1.32% | 11,901 |
| May 14, 2026 | 1,649.99 | 1,649.99 | 1,592.66 | 1,600.00 | 1,600.00 | -0.99% | 12,065 |
| May 13, 2026 | 1,630.00 | 1,645.00 | 1,601.00 | 1,616.02 | 1,616.02 | -0.34% | 6,932 |
| May 12, 2026 | 1,640.01 | 1,668.60 | 1,620.00 | 1,621.57 | 1,621.57 | -1.99% | 6,054 |
| May 11, 2026 | 1,648.00 | 1,679.60 | 1,630.00 | 1,654.50 | 1,654.50 | 0.77% | 8,806 |
| May 8, 2026 | 1,621.10 | 1,656.05 | 1,601.00 | 1,641.88 | 1,641.88 | 0.85% | 8,785 |
| May 7, 2026 | 1,619.22 | 1,665.99 | 1,619.22 | 1,627.97 | 1,627.97 | 0.15% | 7,872 |
| May 6, 2026 | 1,648.23 | 1,666.00 | 1,610.02 | 1,625.60 | 1,625.60 | -1.78% | 10,602 |
| May 5, 2026 | 1,625.96 | 1,671.00 | 1,625.96 | 1,655.05 | 1,655.05 | 1.79% | 9,900 |
| May 4, 2026 | 1,611.00 | 1,749.99 | 1,611.00 | 1,625.96 | 1,625.96 | 1.70% | 8,931 |
| May 1, 2026 | 1,742.50 | 1,774.99 | 1,597.00 | 1,598.80 | 1,598.80 | -7.44% | 38,221 |
| Apr 30, 2026 | 1,704.17 | 1,735.16 | 1,704.17 | 1,727.26 | 1,727.26 | 0.88% | 2,851 |
| Apr 29, 2026 | 1,710.01 | 1,730.00 | 1,708.00 | 1,712.21 | 1,712.21 | -0.16% | 6,395 |
| Apr 28, 2026 | 1,732.89 | 1,749.24 | 1,713.21 | 1,714.99 | 1,714.99 | -1.03% | 9,530 |
| Apr 27, 2026 | 1,787.08 | 1,787.08 | 1,732.88 | 1,732.89 | 1,732.89 | -2.59% | 10,652 |
| Apr 24, 2026 | 1,800.00 | 1,819.00 | 1,775.00 | 1,779.00 | 1,779.00 | -1.60% | 4,066 |
| Apr 23, 2026 | 1,818.75 | 1,818.99 | 1,795.76 | 1,807.84 | 1,807.84 | 0.21% | 14,646 |
| Apr 22, 2026 | 1,815.05 | 1,819.00 | 1,789.01 | 1,804.00 | 1,804.00 | 0.01% | 4,633 |
| Apr 21, 2026 | 1,820.24 | 1,824.46 | 1,800.01 | 1,803.84 | 1,803.84 | -0.85% | 12,778 |
| Apr 20, 2026 | 1,794.99 | 1,827.49 | 1,756.79 | 1,819.27 | 1,819.27 | 1.35% | 9,030 |
| Apr 17, 2026 | 1,774.75 | 1,798.50 | 1,748.37 | 1,794.98 | 1,794.98 | 2.46% | 17,072 |
| Apr 16, 2026 | 1,774.88 | 1,774.88 | 1,700.01 | 1,751.81 | 1,751.81 | 0.45% | 8,970 |
| Apr 15, 2026 | 1,750.00 | 1,758.33 | 1,731.08 | 1,744.00 | 1,744.00 | 0.22% | 5,098 |
| Apr 14, 2026 | 1,765.00 | 1,770.04 | 1,726.70 | 1,740.12 | 1,740.12 | -0.87% | 8,027 |
| Apr 13, 2026 | 1,675.01 | 1,761.18 | 1,675.01 | 1,755.42 | 1,755.42 | 1.66% | 4,596 |
| Apr 10, 2026 | 1,720.88 | 1,755.00 | 1,720.70 | 1,726.72 | 1,726.72 | -1.05% | 3,710 |
| Apr 9, 2026 | 1,738.00 | 1,755.00 | 1,720.88 | 1,745.00 | 1,745.00 | 0.41% | 6,603 |
| Apr 8, 2026 | 1,705.45 | 1,750.53 | 1,705.45 | 1,737.82 | 1,737.82 | 1.90% | 5,198 |
| Apr 7, 2026 | 1,710.00 | 1,720.00 | 1,687.97 | 1,705.45 | 1,705.45 | -0.57% | 3,812 |
| Apr 6, 2026 | 1,680.00 | 1,726.53 | 1,680.00 | 1,715.28 | 1,715.28 | 0.96% | 6,679 |
| Apr 2, 2026 | 1,700.00 | 1,720.00 | 1,679.55 | 1,699.00 | 1,699.00 | 0.40% | 6,122 |
| Apr 1, 2026 | 1,719.99 | 1,719.99 | 1,684.35 | 1,692.21 | 1,692.21 | -0.58% | 5,452 |
| Mar 31, 2026 | 1,658.85 | 1,702.00 | 1,658.85 | 1,702.00 | 1,702.00 | 2.64% | 9,666 |
| Mar 30, 2026 | 1,655.00 | 1,689.77 | 1,650.41 | 1,658.19 | 1,658.19 | -0.23% | 17,603 |
| Mar 27, 2026 | 1,683.00 | 1,691.50 | 1,653.64 | 1,662.06 | 1,662.06 | -1.32% | 7,264 |
| Mar 26, 2026 | 1,730.00 | 1,730.00 | 1,675.03 | 1,684.37 | 1,684.37 | -0.07% | 4,509 |
| Mar 25, 2026 | 1,710.51 | 1,730.00 | 1,685.50 | 1,685.50 | 1,685.50 | -0.91% | 7,193 |
| Mar 24, 2026 | 1,735.78 | 1,737.13 | 1,691.01 | 1,701.00 | 1,701.00 | -2.08% | 16,844 |
| Mar 23, 2026 | 1,726.00 | 1,764.00 | 1,726.00 | 1,737.14 | 1,737.14 | -0.17% | 10,063 |
| Mar 20, 2026 | 1,729.50 | 1,760.00 | 1,724.18 | 1,740.13 | 1,740.13 | 0.39% | 9,934 |
| Mar 19, 2026 | 1,750.90 | 1,762.21 | 1,717.77 | 1,733.33 | 1,733.33 | -1.27% | 7,215 |