Fairfax Financial Holdings Limited (FRFHF)
OTCMKTS · Delayed Price · Currency is USD
1,638.00
-9.00 (-0.55%)
Aug 28, 2026, 12:26 PM EST
FRFHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,648.00 | 1,661.00 | 1,641.30 | 1,641.30 | - | -0.35% | 19 |
| Aug 27, 2026 | 1,620.01 | 1,647.00 | 1,603.00 | 1,647.00 | 1,647.00 | 1.39% | 3,245 |
| Aug 26, 2026 | 1,633.50 | 1,662.21 | 1,615.00 | 1,624.39 | 1,624.39 | -1.31% | 4,100 |
| Aug 25, 2026 | 1,611.01 | 1,664.82 | 1,611.01 | 1,646.00 | 1,646.00 | 0.37% | 2,122 |
| Aug 24, 2026 | 1,631.88 | 1,649.88 | 1,620.00 | 1,640.00 | 1,640.00 | 0.50% | 3,287 |
| Aug 21, 2026 | 1,649.99 | 1,650.00 | 1,624.00 | 1,631.89 | 1,631.89 | 0.67% | 2,404 |
| Aug 20, 2026 | 1,628.00 | 1,659.95 | 1,613.00 | 1,620.96 | 1,620.96 | -0.43% | 3,362 |
| Aug 19, 2026 | 1,631.12 | 1,660.40 | 1,627.17 | 1,628.00 | 1,628.00 | -1.01% | 4,071 |
| Aug 18, 2026 | 1,628.04 | 1,662.44 | 1,628.01 | 1,644.56 | 1,644.56 | 1.07% | 11,063 |
| Aug 17, 2026 | 1,655.00 | 1,655.53 | 1,625.04 | 1,627.17 | 1,627.17 | -0.51% | 13,082 |
| Aug 14, 2026 | 1,655.00 | 1,670.75 | 1,630.00 | 1,635.55 | 1,635.55 | -1.15% | 6,898 |
| Aug 13, 2026 | 1,645.01 | 1,674.72 | 1,640.02 | 1,654.59 | 1,654.59 | 0.30% | 8,987 |
| Aug 12, 2026 | 1,647.50 | 1,656.55 | 1,635.00 | 1,649.72 | 1,649.72 | 0.14% | 24,771 |
| Aug 11, 2026 | 1,665.02 | 1,686.41 | 1,643.00 | 1,647.42 | 1,647.42 | -1.90% | 21,550 |
| Aug 10, 2026 | 1,717.99 | 1,717.99 | 1,660.92 | 1,679.27 | 1,679.27 | -1.40% | 4,272 |
| Aug 7, 2026 | 1,697.12 | 1,709.98 | 1,691.01 | 1,703.03 | 1,703.03 | 0.46% | 2,843 |
| Aug 6, 2026 | 1,717.62 | 1,729.98 | 1,695.29 | 1,695.29 | 1,695.29 | -1.84% | 8,311 |
| 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 |