New Zealand markets close in 1 hour 13 minutes

Fairfax Financial Holdings Limited (FRFHF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
1,142.50+13.51 (+1.20%)
At close: 03:59PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20241,129.441,143.001,112.151,142.501,142.504,300
23 May 20241,138.881,140.771,127.131,128.991,128.993,500
22 May 20241,144.001,144.001,128.051,131.851,131.853,100
21 May 20241,135.191,139.011,128.001,136.441,136.442,500
20 May 20241,145.151,145.151,130.001,138.941,138.94900
17 May 20241,145.011,145.151,134.311,138.911,138.914,900
16 May 20241,147.001,147.001,135.001,144.261,144.265,500
15 May 20241,128.421,146.701,125.531,145.281,145.2813,500
14 May 20241,138.151,148.101,125.001,133.691,133.6914,200
13 May 20241,145.321,157.561,131.111,131.151,131.156,000
10 May 20241,105.081,157.121,105.081,150.001,150.005,600
09 May 20241,131.551,150.561,125.711,144.711,144.719,800
08 May 20241,138.001,139.001,118.091,130.281,130.2827,700
07 May 20241,132.831,138.821,120.001,137.001,137.002,000
06 May 20241,131.371,145.001,109.271,136.211,136.211,600
03 May 20241,107.701,132.311,088.561,128.431,128.436,900
02 May 20241,130.001,130.001,102.481,113.421,113.423,400
01 May 20241,073.501,119.111,060.001,112.571,112.575,000
30 Apr 20241,088.261,099.571,085.001,086.291,086.293,500
29 Apr 20241,085.511,103.001,084.741,103.001,103.001,100
26 Apr 20241,084.331,094.931,069.201,084.741,084.743,800
25 Apr 20241,070.001,087.871,059.241,087.871,087.871,500
24 Apr 20241,080.311,089.411,076.331,078.291,078.292,500
23 Apr 20241,082.471,095.591,078.881,084.951,084.951,400
22 Apr 20241,119.991,119.991,082.531,082.531,082.531,800
19 Apr 20241,085.011,106.261,080.011,100.131,100.132,600
18 Apr 20241,074.191,092.841,072.101,090.001,090.001,300
17 Apr 20241,075.971,081.851,062.641,076.621,076.622,500
16 Apr 20241,054.551,073.681,048.001,070.131,070.132,200
15 Apr 20241,084.741,094.001,060.731,063.361,063.363,200
12 Apr 20241,095.001,095.001,055.321,072.301,072.302,400
11 Apr 20241,090.641,106.771,090.001,092.461,092.462,800
10 Apr 20241,078.261,106.721,078.261,100.971,100.972,500
09 Apr 20241,105.001,117.731,084.001,088.911,088.911,500
08 Apr 20241,118.001,120.001,101.111,104.851,104.8510,000
05 Apr 20241,100.881,118.001,097.411,117.061,117.062,000
04 Apr 20241,086.001,112.851,081.831,095.351,095.351,900
03 Apr 20241,068.801,091.281,068.801,086.881,086.881,300
02 Apr 20241,072.441,085.991,070.001,070.831,070.8312,000
01 Apr 20241,082.221,087.001,063.561,072.931,072.9313,100
28 Mar 20241,084.061,106.901,078.991,079.041,079.042,400
27 Mar 20241,095.001,097.411,082.001,082.001,082.005,300
26 Mar 20241,105.021,105.021,078.461,090.231,090.235,900
25 Mar 20241,087.681,122.401,087.671,098.141,098.1431,500
22 Mar 20241,125.841,130.661,102.491,106.381,106.3832,500
21 Mar 20241,136.951,141.681,119.371,127.911,127.914,500
20 Mar 20241,131.251,149.561,125.351,127.361,127.3610,900
19 Mar 20241,131.011,143.531,125.311,141.641,141.643,700
18 Mar 20241,123.001,137.201,117.311,135.341,135.346,600
15 Mar 20241,100.541,133.511,100.541,121.011,121.011,800
14 Mar 20241,105.961,120.001,094.861,117.451,117.453,900
13 Mar 20241,078.001,112.391,075.401,106.901,106.902,500
12 Mar 20241,078.001,106.671,078.001,104.511,104.515,100
11 Mar 20241,078.001,103.561,078.001,101.001,101.002,300
08 Mar 20241,046.631,105.901,046.631,087.881,087.882,400
07 Mar 20241,055.861,106.001,055.861,105.901,105.907,700
06 Mar 20241,068.001,096.471,068.001,087.361,087.364,300
05 Mar 20241,065.131,091.121,065.131,069.921,069.923,500
04 Mar 20241,071.931,092.501,071.071,084.281,084.283,600
01 Mar 20241,074.001,083.341,059.801,071.921,071.921,900
29 Feb 20241,053.001,068.541,048.461,064.771,064.778,300
28 Feb 20241,035.901,063.891,031.861,055.541,055.542,300
27 Feb 20241,005.001,060.991,005.001,045.061,045.0611,100
26 Feb 20241,040.921,061.371,025.931,056.191,056.1917,200
23 Feb 2024995.001,047.52995.001,045.391,045.3912,100
22 Feb 2024985.001,018.91985.001,016.961,016.966,400
21 Feb 20241,006.861,016.58995.46996.00996.002,600
20 Feb 20241,010.051,020.00997.761,006.351,006.355,600
16 Feb 20241,033.711,050.001,005.611,022.001,022.005,700
15 Feb 20241,003.001,041.521,002.101,041.521,041.528,000
14 Feb 2024970.621,003.60970.62999.50999.504,600
13 Feb 2024979.09987.18954.45972.79972.798,200
12 Feb 2024954.22990.88939.00986.04986.048,200
09 Feb 2024914.28954.25904.98939.87939.8744,900
08 Feb 2024950.26994.65909.00920.37920.3768,400
07 Feb 20241,043.171,052.581,038.171,041.431,041.433,300
06 Feb 20241,035.001,042.781,020.121,040.001,040.003,900
05 Feb 20241,039.361,041.351,028.701,030.601,030.606,700
02 Feb 20241,038.101,047.251,030.001,030.601,030.603,400
01 Feb 20241,044.251,052.661,037.351,041.001,041.0016,900
31 Jan 20241,063.781,063.781,046.321,047.001,047.004,200
30 Jan 20241,040.621,064.991,039.971,062.911,062.918,300
29 Jan 20241,018.821,040.001,013.641,037.361,037.364,900
26 Jan 2024996.211,016.00995.001,013.631,013.6312,400
25 Jan 2024981.52994.90976.19991.50991.504,000
24 Jan 2024993.811,000.00980.00980.69980.697,500
23 Jan 2024978.27994.00975.57993.00993.004,200
22 Jan 2024966.05983.20966.05981.04981.045,000
19 Jan 2024953.05974.00923.08969.49969.499,600
18 Jan 2024924.00950.85924.00948.28948.281,600
17 Jan 2024908.00931.40908.00924.97924.972,100
17 Jan 202415 Dividend
16 Jan 2024945.45950.00926.93937.88922.8823,000
12 Jan 2024950.00950.00922.00932.84917.9217,100
11 Jan 2024927.00950.00925.24934.02919.0827,500
10 Jan 2024957.60970.03927.37934.02919.0844,300
09 Jan 2024971.50974.00946.09957.18941.8715,300
08 Jan 2024960.00972.39950.00972.39956.8412,100
05 Jan 2024930.09964.00930.09962.18946.795,700
04 Jan 2024922.88931.21910.00928.31913.465,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...