Fairfax Financial Holdings Limited (FRFHF)
OTCMKTS · Delayed Price · Currency is USD
1,732.89
-46.11 (-2.59%)
At close: Apr 27, 2026
FRFHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,787.08 | 1,787.08 | 1,732.88 | 1,732.89 | 1,732.89 | -2.59% | 6,342 |
| Apr 24, 2026 | 1,800.00 | 1,819.00 | 1,775.00 | 1,779.00 | 1,779.00 | -1.60% | 2,717 |
| Apr 23, 2026 | 1,818.75 | 1,818.99 | 1,795.76 | 1,807.84 | 1,807.84 | 0.21% | 3,632 |
| Apr 22, 2026 | 1,815.05 | 1,819.00 | 1,789.01 | 1,804.00 | 1,804.00 | 0.01% | 1,968 |
| Apr 21, 2026 | 1,820.24 | 1,824.46 | 1,800.01 | 1,803.84 | 1,803.84 | -0.85% | 5,096 |
| Apr 20, 2026 | 1,794.99 | 1,827.49 | 1,756.79 | 1,819.27 | 1,819.27 | 1.35% | 5,322 |
| Apr 17, 2026 | 1,774.75 | 1,798.50 | 1,748.37 | 1,794.98 | 1,794.98 | 2.46% | 7,469 |
| Apr 16, 2026 | 1,774.88 | 1,774.88 | 1,700.01 | 1,751.81 | 1,751.81 | 0.45% | 5,319 |
| Apr 15, 2026 | 1,750.00 | 1,758.33 | 1,731.08 | 1,744.00 | 1,744.00 | 0.22% | 4,054 |
| Apr 14, 2026 | 1,765.00 | 1,770.04 | 1,726.70 | 1,740.12 | 1,740.12 | -0.87% | 5,889 |
| 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% | 6,586 |
| Apr 2, 2026 | 1,700.00 | 1,720.00 | 1,679.55 | 1,699.00 | 1,699.00 | 0.40% | 6,005 |
| Apr 1, 2026 | 1,719.99 | 1,719.99 | 1,684.35 | 1,692.21 | 1,692.21 | -0.58% | 3,732 |
| Mar 31, 2026 | 1,658.85 | 1,702.00 | 1,658.85 | 1,702.00 | 1,702.00 | 2.64% | 4,162 |
| 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 |
| Mar 18, 2026 | 1,730.00 | 1,771.00 | 1,650.01 | 1,755.56 | 1,755.56 | 1.46% | 12,892 |
| Mar 17, 2026 | 1,687.50 | 1,750.00 | 1,685.34 | 1,730.23 | 1,730.23 | 0.63% | 8,128 |
| Mar 16, 2026 | 1,645.00 | 1,733.17 | 1,645.00 | 1,719.42 | 1,719.42 | 3.92% | 10,879 |
| Mar 13, 2026 | 1,650.00 | 1,690.00 | 1,643.11 | 1,654.57 | 1,654.57 | -0.45% | 9,822 |
| Mar 12, 2026 | 1,699.99 | 1,699.99 | 1,627.55 | 1,662.04 | 1,662.04 | -1.03% | 7,135 |
| Mar 11, 2026 | 1,675.11 | 1,696.90 | 1,661.01 | 1,679.32 | 1,679.32 | 0.56% | 21,355 |
| Mar 10, 2026 | 1,652.68 | 1,704.33 | 1,652.68 | 1,670.00 | 1,670.00 | 1.52% | 16,269 |
| Mar 9, 2026 | 1,632.41 | 1,679.27 | 1,595.27 | 1,645.00 | 1,645.00 | 0.67% | 7,798 |
| Mar 6, 2026 | 1,661.00 | 1,680.00 | 1,621.58 | 1,634.06 | 1,634.06 | -1.89% | 12,158 |
| Mar 5, 2026 | 1,700.00 | 1,729.99 | 1,660.61 | 1,665.46 | 1,665.46 | -2.81% | 18,310 |
| Mar 4, 2026 | 1,740.00 | 1,740.00 | 1,687.21 | 1,713.65 | 1,713.65 | 0.27% | 10,918 |
| Mar 3, 2026 | 1,712.00 | 1,721.28 | 1,665.31 | 1,709.02 | 1,709.02 | -0.20% | 4,512 |
| Mar 2, 2026 | 1,700.61 | 1,735.76 | 1,674.40 | 1,712.50 | 1,712.50 | -0.49% | 5,278 |
| Feb 27, 2026 | 1,687.11 | 1,740.00 | 1,675.02 | 1,720.99 | 1,720.99 | 0.53% | 6,051 |
| Feb 26, 2026 | 1,687.50 | 1,744.97 | 1,675.00 | 1,711.83 | 1,711.83 | 0.56% | 4,683 |
| Feb 25, 2026 | 1,694.99 | 1,728.82 | 1,675.00 | 1,702.31 | 1,702.31 | 0.43% | 4,827 |
| Feb 24, 2026 | 1,700.00 | 1,739.99 | 1,653.33 | 1,695.00 | 1,695.00 | -0.88% | 6,207 |
| Feb 23, 2026 | 1,743.29 | 1,750.00 | 1,700.06 | 1,710.00 | 1,710.00 | 0.12% | 15,602 |
| Feb 20, 2026 | 1,700.00 | 1,750.00 | 1,690.65 | 1,707.88 | 1,707.88 | 0.17% | 14,813 |
| Feb 19, 2026 | 1,737.00 | 1,747.00 | 1,697.34 | 1,705.00 | 1,705.00 | -1.89% | 9,160 |
| Feb 18, 2026 | 1,730.00 | 1,748.00 | 1,700.00 | 1,737.83 | 1,737.83 | 0.16% | 13,318 |
| Feb 17, 2026 | 1,740.00 | 1,747.80 | 1,710.00 | 1,735.00 | 1,735.00 | 0.23% | 7,211 |
| Feb 13, 2026 | 1,747.49 | 1,747.49 | 1,689.01 | 1,731.00 | 1,731.00 | 1.48% | 5,134 |