Fairfax Financial Holdings Limited (FRFHF)
OTCMKTS
· Delayed Price · Currency is USD
1,714.99
-17.90 (-1.03%)
At close: Apr 28, 2026
FRFHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,732.89 | 1,749.24 | 1,713.21 | 1,714.99 | 1,714.99 | -1.03% | 3,593 |
| 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 |
| Feb 12, 2026 | 1,714.96 | 1,728.42 | 1,686.62 | 1,705.68 | 1,705.68 | 0.02% | 2,970 |
| Feb 11, 2026 | 1,748.00 | 1,748.00 | 1,695.79 | 1,705.40 | 1,705.40 | -1.44% | 5,272 |
| Feb 10, 2026 | 1,726.00 | 1,748.99 | 1,711.21 | 1,730.31 | 1,730.31 | 1.07% | 4,110 |
| 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% | 5,000 |
| 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% | 4,240 |
| Feb 2, 2026 | 1,655.00 | 1,726.75 | 1,635.00 | 1,660.00 | 1,660.00 | 0.65% | 7,135 |
| Jan 30, 2026 | 1,648.00 | 1,762.24 | 1,619.58 | 1,649.30 | 1,649.30 | -0.10% | 7,059 |
| 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% | 11,466 |
| Jan 26, 2026 | 1,665.00 | 1,714.25 | 1,665.00 | 1,681.95 | 1,681.95 | 0.53% | 6,824 |
| Jan 23, 2026 | 1,690.00 | 1,721.50 | 1,669.32 | 1,673.10 | 1,673.10 | -0.27% | 15,500 |
| Jan 22, 2026 | 1,785.00 | 1,804.00 | 1,588.90 | 1,677.56 | 1,677.56 | -4.15% | 34,331 |
| 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% | 12,930 |
| 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 |