Skip to main content
Fairfax Financial Holdings Limited (FRFHF)
OTCMKTS · Delayed Price · Currency is USD
1,743.00
-5.27 (-0.30%)
Inactive · Last trade price on Oct 1, 2025

FRFHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20251,720.671,760.001,720.671,743.001,743.00-0.30%2,386
Sep 30, 20251,730.101,756.301,729.031,748.271,748.270.61%3,046
Sep 29, 20251,710.001,760.001,710.001,737.731,737.730.99%4,013
Sep 26, 20251,718.751,733.851,704.111,720.661,720.66-0.13%2,172
Sep 25, 20251,739.901,739.901,700.001,722.841,722.840.34%4,170
Sep 24, 20251,755.201,764.721,717.071,717.071,717.07-2.19%3,888
Sep 23, 20251,776.001,785.781,751.101,755.601,755.60-1.15%3,357
Sep 22, 20251,775.001,802.001,760.001,775.951,775.95-0.82%3,773
Sep 19, 20251,756.381,792.971,736.711,790.631,790.631.80%6,919
Sep 18, 20251,740.001,768.001,730.001,759.001,759.001.58%2,753
Sep 17, 20251,725.931,764.331,720.001,731.691,731.690.07%4,210
Sep 16, 20251,757.561,763.001,720.091,730.521,730.52-1.28%2,120
Sep 15, 20251,764.411,765.001,742.711,752.961,752.96-0.56%8,448
Sep 12, 20251,761.901,780.951,750.001,762.741,762.740.05%2,734
Sep 11, 20251,746.001,762.581,745.001,761.871,761.870.76%1,755
Sep 10, 20251,749.601,768.231,740.241,748.601,748.600.06%6,982
Sep 9, 20251,715.291,749.601,715.291,747.471,747.471.97%4,133
Sep 8, 20251,740.001,740.001,699.421,713.691,713.69-0.13%9,938
Sep 5, 20251,723.611,778.991,715.021,716.001,716.00-0.68%26,494
Sep 4, 20251,740.501,750.001,725.001,727.791,727.79-0.73%2,380
Sep 3, 20251,719.001,754.621,708.001,740.501,740.501.15%4,362
Sep 2, 20251,750.001,750.001,703.211,720.721,720.72-0.03%2,077
Aug 29, 20251,748.201,760.001,714.631,721.221,721.22-0.39%2,927
Aug 28, 20251,709.851,729.991,702.801,728.001,728.001.11%5,074
Aug 27, 20251,703.091,717.681,687.491,709.071,709.070.64%2,753
Aug 26, 20251,745.001,745.001,698.111,698.171,698.17-1.08%3,157
Aug 25, 20251,753.001,779.741,715.001,716.781,716.78-1.91%4,392
Aug 22, 20251,741.211,770.001,738.001,750.251,750.250.74%1,965
Aug 21, 20251,706.001,742.001,706.001,737.401,737.401.81%1,315
Aug 20, 20251,714.001,730.001,705.991,706.571,706.57-0.51%7,724
Aug 19, 20251,735.501,743.811,715.251,715.251,715.25-1.38%2,908
Aug 18, 20251,737.531,741.901,721.171,739.251,739.250.83%6,764
Aug 15, 20251,715.141,725.001,708.731,725.001,725.000.93%13,943
Aug 14, 20251,712.811,728.411,703.571,709.041,709.04-0.11%6,729
Aug 13, 20251,707.691,720.001,697.001,711.001,711.000.78%2,314
Aug 12, 20251,712.331,712.341,694.831,697.711,697.71-0.22%2,588
Aug 11, 20251,733.641,733.641,697.871,701.481,701.48-0.99%3,247
Aug 8, 20251,758.981,762.541,716.061,718.501,718.50-1.33%3,147
Aug 7, 20251,731.001,762.481,731.001,741.621,741.620.27%4,058
Aug 6, 20251,778.781,794.911,732.261,736.971,736.97-1.17%4,042
Aug 5, 20251,753.251,777.831,742.131,757.611,757.610.21%1,852
Aug 4, 20251,731.001,759.451,731.001,754.001,754.000.52%2,879
Aug 1, 20251,780.681,786.001,724.411,744.941,744.94-1.65%6,921
Jul 31, 20251,776.261,791.661,770.001,774.261,774.26-0.16%5,991
Jul 30, 20251,826.681,828.351,775.001,777.101,777.10-2.52%7,478
Jul 29, 20251,797.001,825.001,793.501,823.061,823.061.41%5,141
Jul 28, 20251,782.081,798.941,776.001,797.711,797.710.68%2,421
Jul 25, 20251,778.501,795.001,777.771,785.511,785.51-0.01%1,410
Jul 24, 20251,792.851,792.851,778.941,785.721,785.72-0.45%4,180
Jul 23, 20251,791.801,800.001,782.721,793.791,793.790.16%1,511
Jul 22, 20251,791.071,799.461,781.071,791.001,791.000.14%1,583
Jul 21, 20251,815.001,815.151,768.001,788.421,788.420.15%4,730
Jul 18, 20251,768.051,789.001,756.951,785.811,785.811.56%2,490
Jul 17, 20251,778.011,815.001,754.191,758.361,758.36-1.60%4,052
Jul 16, 20251,789.421,792.001,775.881,787.001,787.000.22%3,925
Jul 15, 20251,815.001,829.991,780.001,783.061,783.06-1.12%1,662
Jul 14, 20251,803.371,810.101,800.001,803.331,803.33-5,610
Jul 11, 20251,799.001,820.001,791.011,803.381,803.38-0.37%2,538
Jul 10, 20251,821.171,821.171,791.251,810.101,810.100.71%3,851
Jul 9, 20251,798.641,816.001,790.941,797.381,797.38-0.31%2,974
Jul 8, 20251,833.481,833.481,750.001,802.931,802.930.42%6,565
Jul 7, 20251,774.381,809.361,772.201,795.461,795.460.25%3,812
Jul 3, 20251,785.001,794.431,773.351,791.011,791.011.11%2,392
Jul 2, 20251,816.001,818.871,755.001,771.361,771.36-2.61%11,489
Jul 1, 20251,822.001,828.001,805.001,818.871,818.870.68%2,843
Jun 30, 20251,791.911,811.201,785.001,806.581,806.581.44%11,033
Jun 27, 20251,821.991,821.991,720.451,780.861,780.86-0.39%6,648
Jun 26, 20251,799.931,807.991,774.411,787.771,787.770.44%4,665
Jun 25, 20251,832.001,832.001,771.461,780.001,780.00-2.47%7,253
Jun 24, 20251,804.021,829.001,802.621,825.001,825.000.98%9,485
Jun 23, 20251,778.411,807.361,757.091,807.361,807.362.19%6,392
Jun 20, 20251,792.001,792.001,750.001,768.601,768.600.30%6,106
Jun 18, 20251,773.991,791.001,700.001,763.261,763.26-0.38%5,353
Jun 17, 20251,765.981,775.001,756.801,770.001,770.00-7,938
Jun 16, 20251,741.291,784.001,732.001,770.001,770.002.41%6,657
Jun 13, 20251,718.001,733.291,700.001,728.331,728.330.84%5,147
Jun 12, 20251,684.641,716.031,678.331,714.001,714.002.05%4,727
Jun 11, 20251,686.791,695.091,676.141,679.491,679.49-0.59%4,008
Jun 10, 20251,654.831,690.001,641.691,689.411,689.411.97%6,570
Jun 9, 20251,669.101,688.181,650.611,656.811,656.81-0.36%10,796
Jun 6, 20251,665.001,682.481,659.641,662.871,662.87-0.52%6,672
Jun 5, 20251,691.381,694.911,667.661,671.501,671.50-0.80%1,325
Jun 4, 20251,699.951,699.951,674.841,685.021,685.020.30%15,603
Jun 3, 20251,679.701,691.001,651.561,680.001,680.000.30%19,142
Jun 2, 20251,672.261,700.001,652.001,675.001,675.00-1.03%12,979
May 30, 20251,670.161,696.981,655.971,692.511,692.511.27%45,381
May 29, 20251,652.001,718.151,652.001,671.211,671.21-0.54%1,745
May 28, 20251,700.001,725.001,680.331,680.331,680.33-1.16%4,988
May 27, 20251,680.001,731.901,677.501,700.001,700.001.49%10,412
May 23, 20251,665.001,676.001,655.221,675.001,675.001.15%3,659
May 22, 20251,641.931,656.481,624.331,656.001,656.000.74%4,646
May 21, 20251,635.301,655.971,630.001,643.861,643.860.52%5,217
May 20, 20251,625.001,642.001,621.001,635.321,635.320.76%3,839
May 19, 20251,625.001,625.001,616.001,623.001,623.000.68%1,235
May 16, 20251,597.971,617.001,593.641,612.001,612.000.13%1,417
May 15, 20251,595.311,616.301,590.991,609.961,609.960.90%3,438
May 14, 20251,596.211,601.951,578.441,595.681,595.680.69%1,490
May 13, 20251,591.801,597.441,575.001,584.681,584.680.85%2,773
May 12, 20251,601.271,618.991,562.741,571.301,571.30-0.31%2,376
May 9, 20251,610.711,610.711,566.491,576.251,576.25-1.30%3,912