Fairfax Financial Holdings Limited (FRFHF)
OTCMKTS
· Delayed Price · Currency is USD
1,767.72
-20.13 (-1.13%)
Jun 27, 2025, 3:45 PM EDT
FRFHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1,821.99 | 1,821.99 | 1,720.45 | 1,780.86 | 1,780.86 | -0.39% | 6,648 |
| Jun 26, 2025 | 1,799.93 | 1,807.99 | 1,774.41 | 1,787.77 | 1,787.77 | 0.44% | 4,665 |
| Jun 25, 2025 | 1,832.00 | 1,832.00 | 1,771.46 | 1,780.00 | 1,780.00 | -2.47% | 7,253 |
| Jun 24, 2025 | 1,804.02 | 1,829.00 | 1,802.62 | 1,825.00 | 1,825.00 | 0.98% | 9,485 |
| Jun 23, 2025 | 1,778.41 | 1,807.36 | 1,757.09 | 1,807.36 | 1,807.36 | 2.19% | 6,392 |
| Jun 20, 2025 | 1,792.00 | 1,792.00 | 1,750.00 | 1,768.60 | 1,768.60 | 0.30% | 6,106 |
| Jun 18, 2025 | 1,773.99 | 1,791.00 | 1,700.00 | 1,763.26 | 1,763.26 | -0.38% | 5,353 |
| Jun 17, 2025 | 1,765.98 | 1,775.00 | 1,756.80 | 1,770.00 | 1,770.00 | - | 7,938 |
| Jun 16, 2025 | 1,741.29 | 1,784.00 | 1,732.00 | 1,770.00 | 1,770.00 | 2.41% | 6,657 |
| Jun 13, 2025 | 1,718.00 | 1,733.29 | 1,700.00 | 1,728.33 | 1,728.33 | 0.84% | 5,147 |
| Jun 12, 2025 | 1,684.64 | 1,716.03 | 1,678.33 | 1,714.00 | 1,714.00 | 2.05% | 4,727 |
| Jun 11, 2025 | 1,686.79 | 1,695.09 | 1,676.14 | 1,679.49 | 1,679.49 | -0.59% | 4,008 |
| Jun 10, 2025 | 1,654.83 | 1,690.00 | 1,641.69 | 1,689.41 | 1,689.41 | 1.97% | 6,570 |
| Jun 9, 2025 | 1,669.10 | 1,688.18 | 1,650.61 | 1,656.81 | 1,656.81 | -0.36% | 10,796 |
| Jun 6, 2025 | 1,665.00 | 1,682.48 | 1,659.64 | 1,662.87 | 1,662.87 | -0.52% | 6,672 |
| Jun 5, 2025 | 1,691.38 | 1,694.91 | 1,667.66 | 1,671.50 | 1,671.50 | -0.80% | 1,325 |
| Jun 4, 2025 | 1,699.95 | 1,699.95 | 1,674.84 | 1,685.02 | 1,685.02 | 0.30% | 15,603 |
| Jun 3, 2025 | 1,679.70 | 1,691.00 | 1,651.56 | 1,680.00 | 1,680.00 | 0.30% | 19,142 |
| Jun 2, 2025 | 1,672.26 | 1,700.00 | 1,652.00 | 1,675.00 | 1,675.00 | -1.03% | 12,979 |
| May 30, 2025 | 1,670.16 | 1,696.98 | 1,655.97 | 1,692.51 | 1,692.51 | 1.27% | 45,381 |
| May 29, 2025 | 1,652.00 | 1,718.15 | 1,652.00 | 1,671.21 | 1,671.21 | -0.54% | 1,745 |
| May 28, 2025 | 1,700.00 | 1,725.00 | 1,680.33 | 1,680.33 | 1,680.33 | -1.16% | 4,988 |
| May 27, 2025 | 1,680.00 | 1,731.90 | 1,677.50 | 1,700.00 | 1,700.00 | 1.49% | 10,412 |
| May 23, 2025 | 1,665.00 | 1,676.00 | 1,655.22 | 1,675.00 | 1,675.00 | 1.15% | 3,659 |
| May 22, 2025 | 1,641.93 | 1,656.48 | 1,624.33 | 1,656.00 | 1,656.00 | 0.74% | 4,646 |
| May 21, 2025 | 1,635.30 | 1,655.97 | 1,630.00 | 1,643.86 | 1,643.86 | 0.52% | 5,217 |
| May 20, 2025 | 1,625.00 | 1,642.00 | 1,621.00 | 1,635.32 | 1,635.32 | 0.76% | 3,839 |
| May 19, 2025 | 1,625.00 | 1,625.00 | 1,616.00 | 1,623.00 | 1,623.00 | 0.68% | 1,235 |
| May 16, 2025 | 1,597.97 | 1,617.00 | 1,593.64 | 1,612.00 | 1,612.00 | 0.13% | 1,417 |
| May 15, 2025 | 1,595.31 | 1,616.30 | 1,590.99 | 1,609.96 | 1,609.96 | 0.90% | 3,438 |
| May 14, 2025 | 1,596.21 | 1,601.95 | 1,578.44 | 1,595.68 | 1,595.68 | 0.69% | 1,490 |
| May 13, 2025 | 1,591.80 | 1,597.44 | 1,575.00 | 1,584.68 | 1,584.68 | 0.85% | 2,773 |
| May 12, 2025 | 1,601.27 | 1,618.99 | 1,562.74 | 1,571.30 | 1,571.30 | -0.31% | 2,376 |
| May 9, 2025 | 1,610.71 | 1,610.71 | 1,566.49 | 1,576.25 | 1,576.25 | -1.30% | 3,912 |
| May 8, 2025 | 1,607.22 | 1,622.28 | 1,585.95 | 1,597.01 | 1,597.01 | -0.88% | 8,898 |
| May 7, 2025 | 1,585.00 | 1,616.00 | 1,585.00 | 1,611.19 | 1,611.19 | 1.17% | 8,376 |
| May 6, 2025 | 1,585.00 | 1,596.33 | 1,560.00 | 1,592.61 | 1,592.61 | 0.51% | 3,323 |
| May 5, 2025 | 1,591.00 | 1,608.91 | 1,572.23 | 1,584.55 | 1,584.55 | -0.38% | 2,834 |
| May 2, 2025 | 1,560.00 | 1,597.75 | 1,549.60 | 1,590.57 | 1,590.57 | 2.33% | 5,569 |
| May 1, 2025 | 1,560.00 | 1,568.00 | 1,535.50 | 1,554.32 | 1,554.32 | -0.24% | 2,553 |
| Apr 30, 2025 | 1,540.00 | 1,558.00 | 1,524.41 | 1,558.00 | 1,558.00 | 1.10% | 6,273 |
| Apr 29, 2025 | 1,536.50 | 1,558.00 | 1,515.00 | 1,541.00 | 1,541.00 | - | 1,605 |
| Apr 28, 2025 | 1,540.00 | 1,556.50 | 1,517.55 | 1,541.03 | 1,541.03 | 0.91% | 3,636 |
| Apr 25, 2025 | 1,505.62 | 1,532.31 | 1,500.29 | 1,527.07 | 1,527.07 | 0.47% | 4,958 |
| Apr 24, 2025 | 1,510.50 | 1,540.00 | 1,510.50 | 1,520.00 | 1,520.00 | 0.73% | 8,439 |
| Apr 23, 2025 | 1,515.00 | 1,518.00 | 1,470.88 | 1,509.04 | 1,509.04 | 1.04% | 4,046 |
| Apr 22, 2025 | 1,474.99 | 1,504.87 | 1,474.99 | 1,493.50 | 1,493.50 | 2.05% | 3,075 |
| Apr 21, 2025 | 1,470.25 | 1,484.00 | 1,458.51 | 1,463.52 | 1,463.52 | -1.56% | 1,492 |
| Apr 17, 2025 | 1,478.06 | 1,496.00 | 1,465.00 | 1,486.70 | 1,486.70 | 0.49% | 2,749 |
| Apr 16, 2025 | 1,469.49 | 1,484.00 | 1,463.90 | 1,479.50 | 1,479.50 | 1.15% | 6,075 |