Fairfax Financial Holdings Limited (FRFHF)
OTCMKTS
· Delayed Price · Currency is USD
1,639.19
+5.13 (0.31%)
Mar 9, 2026, 2:55 PM EST
FRFHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,640.00 | 1,679.27 | 1,599.97 | 1,634.35 | - | 0.02% | 948 |
| Mar 6, 2026 | 1,661.00 | 1,680.00 | 1,621.58 | 1,634.06 | 1,634.06 | -1.89% | 7,817 |
| Mar 5, 2026 | 1,700.00 | 1,729.99 | 1,660.61 | 1,665.46 | 1,665.46 | -2.81% | 5,826 |
| Mar 4, 2026 | 1,740.00 | 1,740.00 | 1,687.21 | 1,713.65 | 1,713.65 | 0.27% | 3,369 |
| Mar 3, 2026 | 1,712.00 | 1,721.28 | 1,665.31 | 1,709.02 | 1,709.02 | -0.20% | 4,509 |
| Mar 2, 2026 | 1,700.61 | 1,735.76 | 1,674.40 | 1,712.50 | 1,712.50 | -0.49% | 3,401 |
| Feb 27, 2026 | 1,687.11 | 1,740.00 | 1,675.02 | 1,720.99 | 1,720.99 | 0.53% | 4,790 |
| Feb 26, 2026 | 1,687.50 | 1,744.97 | 1,675.00 | 1,711.83 | 1,711.83 | 0.56% | 3,905 |
| Feb 25, 2026 | 1,694.99 | 1,728.82 | 1,675.00 | 1,702.31 | 1,702.31 | 0.43% | 4,114 |
| Feb 24, 2026 | 1,700.00 | 1,739.99 | 1,653.33 | 1,695.00 | 1,695.00 | -0.88% | 6,137 |
| Feb 23, 2026 | 1,743.29 | 1,750.00 | 1,700.06 | 1,710.00 | 1,710.00 | 0.12% | 9,018 |
| Feb 20, 2026 | 1,700.00 | 1,750.00 | 1,690.65 | 1,707.88 | 1,707.88 | 0.17% | 8,229 |
| 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% | 7,715 |
| Feb 17, 2026 | 1,740.00 | 1,747.80 | 1,710.00 | 1,735.00 | 1,735.00 | 0.23% | 3,898 |
| Feb 13, 2026 | 1,747.49 | 1,747.49 | 1,689.01 | 1,731.00 | 1,731.00 | 1.48% | 3,694 |
| Feb 12, 2026 | 1,714.96 | 1,728.42 | 1,686.62 | 1,705.68 | 1,705.68 | 0.02% | 2,476 |
| Feb 11, 2026 | 1,748.00 | 1,748.00 | 1,695.79 | 1,705.40 | 1,705.40 | -1.44% | 4,337 |
| Feb 10, 2026 | 1,726.00 | 1,748.99 | 1,711.21 | 1,730.31 | 1,730.31 | 1.07% | 3,796 |
| Feb 9, 2026 | 1,727.22 | 1,727.22 | 1,694.24 | 1,712.00 | 1,712.00 | 0.23% | 4,327 |
| Feb 6, 2026 | 1,697.00 | 1,734.82 | 1,689.43 | 1,708.05 | 1,708.05 | 0.92% | 5,625 |
| Feb 5, 2026 | 1,665.00 | 1,715.00 | 1,665.00 | 1,692.43 | 1,692.43 | 0.49% | 4,251 |
| Feb 4, 2026 | 1,668.77 | 1,709.25 | 1,639.27 | 1,684.26 | 1,684.26 | 2.49% | 4,830 |
| Feb 3, 2026 | 1,747.99 | 1,747.99 | 1,620.00 | 1,643.40 | 1,643.40 | -1.00% | 2,959 |
| Feb 2, 2026 | 1,655.00 | 1,726.75 | 1,635.00 | 1,660.00 | 1,660.00 | 0.65% | 4,298 |
| Jan 30, 2026 | 1,648.00 | 1,762.24 | 1,619.58 | 1,649.30 | 1,649.30 | -0.10% | 6,675 |
| Jan 29, 2026 | 1,639.00 | 1,683.00 | 1,633.66 | 1,650.88 | 1,650.88 | 0.72% | 8,976 |
| Jan 28, 2026 | 1,650.00 | 1,700.00 | 1,637.40 | 1,639.00 | 1,639.00 | -0.97% | 12,790 |
| Jan 27, 2026 | 1,685.00 | 1,731.50 | 1,649.42 | 1,655.00 | 1,655.00 | -1.60% | 6,948 |
| Jan 26, 2026 | 1,665.00 | 1,714.25 | 1,665.00 | 1,681.95 | 1,681.95 | 0.53% | 6,033 |
| Jan 23, 2026 | 1,690.00 | 1,721.50 | 1,669.32 | 1,673.10 | 1,673.10 | -0.27% | 6,811 |
| Jan 22, 2026 | 1,785.00 | 1,804.00 | 1,588.90 | 1,677.56 | 1,677.56 | -4.15% | 26,318 |
| Jan 21, 2026 | 1,773.25 | 1,773.25 | 1,725.25 | 1,750.11 | 1,750.11 | 0.40% | 28,040 |
| Jan 20, 2026 | 1,743.08 | 1,807.26 | 1,721.06 | 1,743.14 | 1,743.14 | -0.89% | 7,213 |
| Jan 16, 2026 | 1,810.14 | 1,875.99 | 1,757.35 | 1,758.79 | 1,758.79 | -4.81% | 14,146 |
| Jan 15, 2026 | 1,852.82 | 1,870.30 | 1,844.98 | 1,847.64 | 1,847.64 | -0.28% | 8,448 |
| Jan 14, 2026 | 1,849.62 | 1,864.23 | 1,825.00 | 1,852.83 | 1,837.83 | 0.91% | 4,059 |
| Jan 13, 2026 | 1,928.99 | 1,928.99 | 1,835.00 | 1,836.11 | 1,821.25 | -2.55% | 28,844 |
| Jan 12, 2026 | 1,930.00 | 1,930.00 | 1,869.00 | 1,884.19 | 1,868.94 | 0.52% | 4,926 |
| Jan 9, 2026 | 1,894.99 | 1,894.99 | 1,846.00 | 1,874.51 | 1,859.33 | 0.86% | 5,694 |
| Jan 8, 2026 | 1,833.22 | 1,860.82 | 1,820.27 | 1,858.56 | 1,843.51 | 1.38% | 4,529 |
| Jan 7, 2026 | 1,855.20 | 1,855.20 | 1,807.76 | 1,833.22 | 1,818.38 | -0.62% | 8,574 |
| Jan 6, 2026 | 1,895.00 | 1,920.00 | 1,826.75 | 1,844.65 | 1,829.72 | -1.51% | 10,336 |
| Jan 5, 2026 | 1,903.00 | 1,925.00 | 1,864.57 | 1,873.00 | 1,857.84 | -1.55% | 22,043 |
| Jan 2, 2026 | 1,900.00 | 1,949.00 | 1,891.50 | 1,902.41 | 1,887.01 | -0.29% | 7,329 |
| Dec 31, 2025 | 1,870.01 | 1,930.00 | 1,870.01 | 1,908.02 | 1,892.57 | -0.44% | 4,077 |
| Dec 30, 2025 | 1,925.16 | 1,928.59 | 1,900.00 | 1,916.53 | 1,901.01 | 0.14% | 5,014 |
| Dec 29, 2025 | 1,905.00 | 1,927.14 | 1,890.00 | 1,913.91 | 1,898.42 | 0.45% | 7,710 |
| Dec 26, 2025 | 1,900.00 | 1,919.18 | 1,896.00 | 1,905.26 | 1,889.83 | 0.94% | 2,996 |
| Dec 24, 2025 | 1,885.96 | 1,899.46 | 1,876.97 | 1,887.50 | 1,872.22 | 0.88% | 3,198 |
| Dec 23, 2025 | 1,899.00 | 1,899.00 | 1,855.00 | 1,871.08 | 1,855.93 | 0.57% | 10,784 |
| Dec 22, 2025 | 1,882.15 | 1,889.00 | 1,830.00 | 1,860.45 | 1,845.39 | 1.66% | 28,065 |
| Dec 19, 2025 | 1,778.24 | 1,841.00 | 1,778.24 | 1,830.00 | 1,815.18 | 1.35% | 83,397 |
| Dec 18, 2025 | 1,868.99 | 1,868.99 | 1,796.62 | 1,805.68 | 1,791.06 | -0.16% | 3,893 |
| Dec 17, 2025 | 1,835.00 | 1,835.00 | 1,770.00 | 1,808.64 | 1,794.00 | -0.21% | 6,174 |
| Dec 16, 2025 | 1,812.34 | 1,835.00 | 1,804.00 | 1,812.50 | 1,797.83 | -0.08% | 12,303 |
| Dec 15, 2025 | 1,800.00 | 1,816.56 | 1,779.21 | 1,813.99 | 1,799.30 | 2.14% | 8,191 |
| Dec 12, 2025 | 1,789.99 | 1,789.99 | 1,750.00 | 1,776.00 | 1,761.62 | 0.45% | 5,863 |
| Dec 11, 2025 | 1,739.00 | 1,790.00 | 1,739.00 | 1,768.00 | 1,753.69 | -0.04% | 6,868 |
| Dec 10, 2025 | 1,775.00 | 1,779.96 | 1,735.54 | 1,768.67 | 1,754.35 | 1.89% | 10,631 |
| Dec 9, 2025 | 1,729.30 | 1,755.00 | 1,726.20 | 1,735.79 | 1,721.74 | -0.90% | 14,729 |
| Dec 8, 2025 | 1,714.45 | 1,762.97 | 1,714.45 | 1,751.53 | 1,737.35 | 4.32% | 7,155 |
| Dec 5, 2025 | 1,712.61 | 1,730.94 | 1,675.69 | 1,679.00 | 1,665.41 | -1.55% | 4,582 |
| Dec 4, 2025 | 1,718.50 | 1,725.00 | 1,692.22 | 1,705.50 | 1,691.69 | 0.38% | 3,095 |
| Dec 3, 2025 | 1,683.50 | 1,711.66 | 1,683.50 | 1,699.00 | 1,685.25 | 0.43% | 2,723 |
| Dec 2, 2025 | 1,710.00 | 1,726.00 | 1,690.00 | 1,691.70 | 1,678.00 | -1.02% | 3,652 |
| Dec 1, 2025 | 1,735.00 | 1,735.00 | 1,705.48 | 1,709.13 | 1,695.29 | -0.63% | 2,088 |
| Nov 28, 2025 | 1,712.00 | 1,740.00 | 1,684.00 | 1,719.94 | 1,706.02 | -0.55% | 2,626 |
| Nov 26, 2025 | 1,739.99 | 1,739.99 | 1,687.53 | 1,729.53 | 1,715.53 | -0.11% | 7,454 |
| Nov 25, 2025 | 1,662.32 | 1,740.00 | 1,662.32 | 1,731.47 | 1,717.45 | 1.61% | 3,554 |
| Nov 24, 2025 | 1,709.00 | 1,709.00 | 1,600.11 | 1,704.00 | 1,690.20 | -0.08% | 9,985 |
| Nov 21, 2025 | 1,684.99 | 1,705.71 | 1,599.45 | 1,705.40 | 1,691.59 | 1.43% | 11,961 |
| Nov 20, 2025 | 1,640.83 | 1,709.00 | 1,640.83 | 1,681.37 | 1,667.76 | 0.88% | 7,098 |
| Nov 19, 2025 | 1,713.00 | 1,713.00 | 1,642.00 | 1,666.67 | 1,653.18 | -1.15% | 1,711 |
| Nov 18, 2025 | 1,679.99 | 1,707.17 | 1,636.38 | 1,686.10 | 1,672.45 | 0.61% | 4,309 |
| Nov 17, 2025 | 1,575.00 | 1,690.00 | 1,575.00 | 1,675.81 | 1,662.24 | 2.56% | 7,799 |
| Nov 14, 2025 | 1,605.54 | 1,650.00 | 1,592.29 | 1,634.00 | 1,620.77 | 2.13% | 9,290 |
| Nov 13, 2025 | 1,615.00 | 1,615.00 | 1,589.94 | 1,599.94 | 1,586.99 | -0.38% | 2,859 |
| Nov 12, 2025 | 1,585.00 | 1,608.44 | 1,575.00 | 1,605.99 | 1,592.99 | 1.98% | 3,726 |
| Nov 11, 2025 | 1,575.54 | 1,610.00 | 1,571.76 | 1,574.78 | 1,562.03 | -0.66% | 12,401 |
| Nov 10, 2025 | 1,579.67 | 1,610.31 | 1,528.10 | 1,585.24 | 1,572.41 | 0.62% | 13,692 |
| Nov 7, 2025 | 1,600.00 | 1,600.00 | 1,529.00 | 1,575.53 | 1,562.77 | 0.49% | 16,359 |
| Nov 6, 2025 | 1,581.00 | 1,600.00 | 1,544.81 | 1,567.81 | 1,555.12 | -0.80% | 8,264 |
| Nov 5, 2025 | 1,588.69 | 1,610.00 | 1,577.75 | 1,580.44 | 1,567.65 | -0.80% | 6,210 |
| Nov 4, 2025 | 1,600.00 | 1,600.00 | 1,555.10 | 1,593.16 | 1,580.26 | -0.18% | 23,547 |
| Nov 3, 2025 | 1,625.00 | 1,658.65 | 1,569.57 | 1,596.00 | 1,583.08 | -1.69% | 9,753 |
| Oct 31, 2025 | 1,619.57 | 1,658.06 | 1,608.00 | 1,623.50 | 1,610.36 | -0.36% | 1,942 |
| Oct 30, 2025 | 1,615.00 | 1,669.20 | 1,605.00 | 1,629.32 | 1,616.13 | 0.95% | 3,933 |
| Oct 29, 2025 | 1,670.79 | 1,675.00 | 1,605.00 | 1,614.04 | 1,600.97 | -3.24% | 7,818 |
| Oct 28, 2025 | 1,650.01 | 1,694.50 | 1,650.01 | 1,668.00 | 1,654.50 | 0.36% | 2,404 |
| Oct 27, 2025 | 1,655.00 | 1,696.79 | 1,650.45 | 1,662.03 | 1,648.57 | 0.46% | 1,823 |
| Oct 24, 2025 | 1,741.87 | 1,741.87 | 1,645.74 | 1,654.50 | 1,641.11 | -0.44% | 4,467 |
| Oct 23, 2025 | 1,686.70 | 1,694.92 | 1,646.51 | 1,661.79 | 1,648.33 | 0.93% | 3,416 |
| Oct 22, 2025 | 1,637.46 | 1,661.01 | 1,605.00 | 1,646.52 | 1,633.19 | 2.56% | 3,408 |
| Oct 21, 2025 | 1,674.00 | 1,674.00 | 1,600.00 | 1,605.36 | 1,592.36 | -2.71% | 6,455 |
| Oct 20, 2025 | 1,661.98 | 1,701.37 | 1,646.00 | 1,650.00 | 1,636.64 | -0.60% | 2,738 |
| Oct 17, 2025 | 1,680.00 | 1,700.00 | 1,649.76 | 1,660.00 | 1,646.56 | -1.12% | 2,984 |
| Oct 16, 2025 | 1,756.00 | 1,766.00 | 1,665.00 | 1,678.78 | 1,665.19 | -2.96% | 6,243 |
| Oct 15, 2025 | 1,754.58 | 1,819.00 | 1,730.00 | 1,730.00 | 1,715.99 | -3.08% | 6,487 |
| Oct 14, 2025 | 1,747.99 | 1,796.94 | 1,730.00 | 1,785.00 | 1,770.55 | 2.20% | 3,423 |