Fairfax Financial Holdings Limited (FRFHF)
OTCMKTS · Delayed Price · Currency is USD
1,575.75
+15.50 (0.99%)
At close: Oct 9, 2026
FRFHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,565.00 | 1,579.53 | 1,550.01 | 1,575.75 | 1,575.75 | 0.99% | 2,422 |
| Oct 8, 2026 | 1,551.50 | 1,593.68 | 1,543.01 | 1,560.25 | 1,560.25 | 0.99% | 2,691 |
| Oct 7, 2026 | 1,550.00 | 1,564.99 | 1,543.01 | 1,545.00 | 1,545.00 | -1.27% | 2,116 |
| Oct 6, 2026 | 1,552.50 | 1,565.00 | 1,547.71 | 1,564.90 | 1,564.90 | 0.87% | 2,301 |
| Oct 5, 2026 | 1,546.00 | 1,562.00 | 1,546.00 | 1,551.38 | 1,551.38 | -0.46% | 2,667 |
| Oct 2, 2026 | 1,544.28 | 1,566.18 | 1,544.28 | 1,558.51 | 1,558.51 | 0.55% | 2,388 |
| Oct 1, 2026 | 1,560.00 | 1,565.00 | 1,545.00 | 1,550.00 | 1,550.00 | -0.99% | 3,758 |
| Sep 30, 2026 | 1,560.00 | 1,582.00 | 1,552.54 | 1,565.47 | 1,565.47 | -0.28% | 5,293 |
| Sep 29, 2026 | 1,566.50 | 1,575.81 | 1,550.00 | 1,569.95 | 1,569.95 | 0.39% | 6,610 |
| Sep 28, 2026 | 1,565.00 | 1,582.00 | 1,553.35 | 1,563.78 | 1,563.78 | -1.15% | 3,494 |
| Sep 25, 2026 | 1,561.11 | 1,620.99 | 1,559.10 | 1,582.00 | 1,582.00 | 0.71% | 3,577 |
| Sep 24, 2026 | 1,599.99 | 1,599.99 | 1,568.25 | 1,570.80 | 1,570.80 | -0.58% | 3,804 |
| Sep 23, 2026 | 1,605.00 | 1,619.99 | 1,575.00 | 1,580.00 | 1,580.00 | -1.77% | 6,978 |
| Sep 22, 2026 | 1,600.01 | 1,611.52 | 1,582.00 | 1,608.41 | 1,608.41 | 0.28% | 6,143 |
| Sep 21, 2026 | 1,606.00 | 1,617.01 | 1,589.94 | 1,603.88 | 1,603.88 | -0.18% | 6,532 |
| Sep 18, 2026 | 1,631.00 | 1,636.61 | 1,604.57 | 1,606.71 | 1,606.71 | -2.01% | 2,808 |
| Sep 17, 2026 | 1,649.99 | 1,670.00 | 1,611.57 | 1,639.61 | 1,639.61 | -0.63% | 4,156 |
| Sep 16, 2026 | 1,612.26 | 1,655.00 | 1,608.02 | 1,650.00 | 1,650.00 | 2.04% | 3,512 |
| Sep 15, 2026 | 1,634.49 | 1,634.49 | 1,605.01 | 1,617.01 | 1,617.01 | -0.86% | 2,750 |
| Sep 14, 2026 | 1,621.00 | 1,636.62 | 1,596.07 | 1,631.00 | 1,631.00 | 0.51% | 2,680 |
| Sep 11, 2026 | 1,590.12 | 1,628.78 | 1,590.12 | 1,622.75 | 1,622.75 | 1.43% | 2,281 |
| Sep 10, 2026 | 1,595.97 | 1,621.08 | 1,588.31 | 1,599.79 | 1,599.79 | 0.29% | 5,634 |
| Sep 9, 2026 | 1,659.99 | 1,659.99 | 1,581.00 | 1,595.23 | 1,595.23 | -1.16% | 7,724 |
| Sep 8, 2026 | 1,639.00 | 1,654.50 | 1,611.70 | 1,614.00 | 1,614.00 | -2.36% | 7,743 |
| Sep 4, 2026 | 1,630.01 | 1,680.00 | 1,630.01 | 1,653.00 | 1,653.00 | -1.35% | 3,775 |
| Sep 3, 2026 | 1,695.00 | 1,697.49 | 1,666.24 | 1,675.58 | 1,675.58 | 0.13% | 6,736 |
| Sep 2, 2026 | 1,612.01 | 1,675.59 | 1,612.01 | 1,673.47 | 1,673.47 | 2.29% | 4,391 |
| Sep 1, 2026 | 1,615.66 | 1,646.97 | 1,615.66 | 1,636.00 | 1,636.00 | 0.63% | 4,781 |
| Aug 31, 2026 | 1,644.99 | 1,644.99 | 1,618.38 | 1,625.77 | 1,625.77 | -0.85% | 4,698 |
| Aug 28, 2026 | 1,648.50 | 1,664.98 | 1,610.01 | 1,639.71 | 1,639.71 | -0.44% | 6,715 |
| Aug 27, 2026 | 1,620.01 | 1,647.00 | 1,603.00 | 1,647.00 | 1,647.00 | 1.39% | 13,133 |
| Aug 26, 2026 | 1,633.50 | 1,662.21 | 1,615.00 | 1,624.39 | 1,624.39 | -1.31% | 6,293 |
| Aug 25, 2026 | 1,611.01 | 1,664.82 | 1,611.01 | 1,646.00 | 1,646.00 | 0.37% | 3,036 |
| Aug 24, 2026 | 1,631.88 | 1,649.88 | 1,620.00 | 1,640.00 | 1,640.00 | 0.50% | 3,844 |
| Aug 21, 2026 | 1,649.99 | 1,650.00 | 1,624.00 | 1,631.89 | 1,631.89 | 0.67% | 3,126 |
| Aug 20, 2026 | 1,628.00 | 1,659.95 | 1,613.00 | 1,620.96 | 1,620.96 | -0.43% | 5,606 |
| Aug 19, 2026 | 1,631.12 | 1,660.40 | 1,627.17 | 1,628.00 | 1,628.00 | -1.01% | 7,920 |
| Aug 18, 2026 | 1,628.04 | 1,662.44 | 1,628.01 | 1,644.56 | 1,644.56 | 1.07% | 16,020 |
| Aug 17, 2026 | 1,655.00 | 1,655.53 | 1,625.04 | 1,627.17 | 1,627.17 | -0.51% | 14,191 |
| Aug 14, 2026 | 1,655.00 | 1,670.75 | 1,630.00 | 1,635.55 | 1,635.55 | -1.15% | 8,815 |
| Aug 13, 2026 | 1,645.01 | 1,674.72 | 1,640.02 | 1,654.59 | 1,654.59 | 0.30% | 14,227 |
| Aug 12, 2026 | 1,647.50 | 1,656.55 | 1,635.00 | 1,649.72 | 1,649.72 | 0.14% | 26,433 |
| Aug 11, 2026 | 1,665.02 | 1,686.41 | 1,643.00 | 1,647.42 | 1,647.42 | -1.90% | 23,649 |
| Aug 10, 2026 | 1,717.99 | 1,717.99 | 1,660.92 | 1,679.27 | 1,679.27 | -1.40% | 8,539 |
| Aug 7, 2026 | 1,697.12 | 1,709.98 | 1,691.01 | 1,703.03 | 1,703.03 | 0.46% | 4,163 |
| Aug 6, 2026 | 1,717.62 | 1,729.98 | 1,695.29 | 1,695.29 | 1,695.29 | -1.84% | 10,981 |
| Aug 5, 2026 | 1,700.01 | 1,735.00 | 1,694.50 | 1,727.00 | 1,727.00 | 0.82% | 9,279 |
| Aug 4, 2026 | 1,675.00 | 1,723.37 | 1,645.97 | 1,713.00 | 1,713.00 | 1.50% | 13,655 |
| 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% | 14,050 |