Fairfax Financial Holdings Limited (FRFHF)
OTCMKTS · Delayed Price · Currency is USD
1,655.00
-1.35 (-0.08%)
Jul 16, 2026, 3:59 PM EST
FRFHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 1,615.00 | 1,632.51 | 1,602.36 | 1,610.00 | 1,610.00 | -0.49% | 9,778 |
| May 22, 2026 | 1,650.00 | 1,650.00 | 1,611.00 | 1,618.00 | 1,618.00 | -1.14% | 3,783 |
| 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% | 2,287 |
| May 19, 2026 | 1,598.00 | 1,624.58 | 1,592.00 | 1,604.00 | 1,604.00 | 0.41% | 4,816 |
| 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 |