Fairfax Financial Holdings Limited (FRFHF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1,130.67 | 1,150.00 | 1,125.00 | 1,142.71 | 1,142.71 | 2,800 |
| 25 Jul 2024 | 1,150.00 | 1,151.87 | 1,120.00 | 1,120.20 | 1,120.20 | 3,400 |
| 24 Jul 2024 | 1,161.27 | 1,161.27 | 1,144.97 | 1,153.59 | 1,153.59 | 3,200 |
| 23 Jul 2024 | 1,166.32 | 1,166.32 | 1,150.91 | 1,154.00 | 1,154.00 | 3,300 |
| 22 Jul 2024 | 1,167.00 | 1,168.95 | 1,150.91 | 1,161.70 | 1,161.70 | 2,000 |
| 19 Jul 2024 | 1,170.01 | 1,172.52 | 1,152.72 | 1,162.62 | 1,162.62 | 1,000 |
| 18 Jul 2024 | 1,160.30 | 1,173.28 | 1,152.59 | 1,169.55 | 1,169.55 | 4,000 |
| 17 Jul 2024 | 1,162.70 | 1,169.37 | 1,153.97 | 1,158.83 | 1,158.83 | 2,500 |
| 16 Jul 2024 | 1,147.46 | 1,171.40 | 1,139.60 | 1,160.68 | 1,160.68 | 5,100 |
| 15 Jul 2024 | 1,168.00 | 1,173.59 | 1,153.16 | 1,156.09 | 1,156.09 | 2,500 |
| 12 Jul 2024 | 1,157.22 | 1,175.00 | 1,144.48 | 1,160.62 | 1,160.62 | 3,000 |
| 11 Jul 2024 | 1,137.40 | 1,162.86 | 1,137.40 | 1,155.72 | 1,155.72 | 3,400 |
| 10 Jul 2024 | 1,144.78 | 1,154.43 | 1,139.23 | 1,139.23 | 1,139.23 | 3,200 |
| 09 Jul 2024 | 1,167.32 | 1,167.32 | 1,143.05 | 1,143.05 | 1,143.05 | 1,200 |
| 08 Jul 2024 | 1,140.51 | 1,165.00 | 1,135.00 | 1,164.81 | 1,164.81 | 5,000 |
| 05 Jul 2024 | 1,136.64 | 1,150.63 | 1,131.04 | 1,138.33 | 1,138.33 | 1,500 |
| 03 Jul 2024 | 1,154.65 | 1,167.20 | 1,141.08 | 1,143.86 | 1,143.86 | 1,900 |
| 02 Jul 2024 | 1,138.00 | 1,148.41 | 1,117.42 | 1,148.41 | 1,148.41 | 3,500 |
| 01 Jul 2024 | 1,093.05 | 1,158.70 | 1,093.05 | 1,138.00 | 1,138.00 | 1,300 |
| 28 Jun 2024 | 1,132.42 | 1,141.00 | 1,130.05 | 1,136.25 | 1,136.25 | 2,700 |
| 27 Jun 2024 | 1,107.88 | 1,134.80 | 1,103.59 | 1,131.82 | 1,131.82 | 9,300 |
| 26 Jun 2024 | 1,125.00 | 1,125.00 | 1,096.05 | 1,109.88 | 1,109.88 | 6,200 |
| 25 Jun 2024 | 1,128.53 | 1,128.53 | 1,104.11 | 1,117.50 | 1,117.50 | 4,600 |
| 24 Jun 2024 | 1,091.96 | 1,115.00 | 1,090.93 | 1,115.00 | 1,115.00 | 900 |
| 21 Jun 2024 | 1,095.75 | 1,105.79 | 1,082.97 | 1,087.65 | 1,087.65 | 12,300 |
| 20 Jun 2024 | 1,093.64 | 1,131.09 | 1,090.00 | 1,095.35 | 1,095.35 | 1,900 |
| 18 Jun 2024 | 1,109.70 | 1,120.73 | 1,101.18 | 1,116.23 | 1,116.23 | 2,000 |
| 17 Jun 2024 | 1,110.61 | 1,121.21 | 1,095.00 | 1,106.83 | 1,106.83 | 2,800 |
| 14 Jun 2024 | 1,110.46 | 1,115.93 | 1,100.00 | 1,109.62 | 1,109.62 | 4,200 |
| 13 Jun 2024 | 1,140.00 | 1,140.00 | 1,105.16 | 1,107.73 | 1,107.73 | 1,400 |
| 12 Jun 2024 | 1,134.87 | 1,145.29 | 1,121.19 | 1,126.03 | 1,126.03 | 3,200 |
| 11 Jun 2024 | 1,127.61 | 1,130.62 | 1,120.11 | 1,123.69 | 1,123.69 | 1,900 |
| 10 Jun 2024 | 1,131.03 | 1,143.39 | 1,124.35 | 1,126.34 | 1,126.34 | 4,400 |
| 07 Jun 2024 | 1,136.43 | 1,142.85 | 1,127.07 | 1,133.32 | 1,133.32 | 1,900 |
| 06 Jun 2024 | 1,136.00 | 1,145.50 | 1,130.00 | 1,136.83 | 1,136.83 | 4,400 |
| 05 Jun 2024 | 1,121.85 | 1,135.00 | 1,111.52 | 1,134.04 | 1,134.04 | 3,800 |
| 04 Jun 2024 | 1,116.96 | 1,121.90 | 1,104.05 | 1,117.69 | 1,117.69 | 2,400 |
| 03 Jun 2024 | 1,112.88 | 1,128.93 | 1,104.82 | 1,125.87 | 1,125.87 | 1,300 |
| 31 May 2024 | 1,113.86 | 1,116.74 | 1,093.17 | 1,116.00 | 1,116.00 | 12,700 |
| 30 May 2024 | 1,108.30 | 1,117.15 | 1,095.98 | 1,101.44 | 1,101.44 | 8,000 |
| 29 May 2024 | 1,140.43 | 1,144.65 | 1,109.74 | 1,110.57 | 1,110.57 | 3,000 |
| 28 May 2024 | 1,143.25 | 1,153.00 | 1,134.38 | 1,145.06 | 1,145.06 | 2,900 |
| 24 May 2024 | 1,129.44 | 1,143.00 | 1,112.15 | 1,142.50 | 1,142.50 | 4,300 |
| 23 May 2024 | 1,138.88 | 1,140.77 | 1,127.13 | 1,128.99 | 1,128.99 | 3,500 |
| 22 May 2024 | 1,144.00 | 1,144.00 | 1,128.05 | 1,131.85 | 1,131.85 | 3,100 |
| 21 May 2024 | 1,135.19 | 1,139.01 | 1,128.00 | 1,136.44 | 1,136.44 | 2,500 |
| 20 May 2024 | 1,145.15 | 1,145.15 | 1,130.00 | 1,138.94 | 1,138.94 | 900 |
| 17 May 2024 | 1,145.01 | 1,145.15 | 1,134.31 | 1,138.91 | 1,138.91 | 4,900 |
| 16 May 2024 | 1,147.00 | 1,147.00 | 1,135.00 | 1,144.26 | 1,144.26 | 5,500 |
| 15 May 2024 | 1,128.42 | 1,146.70 | 1,125.53 | 1,145.28 | 1,145.28 | 13,500 |
| 14 May 2024 | 1,138.15 | 1,148.10 | 1,125.00 | 1,133.69 | 1,133.69 | 14,200 |
| 13 May 2024 | 1,145.32 | 1,157.56 | 1,131.11 | 1,131.15 | 1,131.15 | 6,000 |
| 10 May 2024 | 1,105.08 | 1,157.12 | 1,105.08 | 1,150.00 | 1,150.00 | 5,600 |
| 09 May 2024 | 1,131.55 | 1,150.56 | 1,125.71 | 1,144.71 | 1,144.71 | 9,800 |
| 08 May 2024 | 1,138.00 | 1,139.00 | 1,118.09 | 1,130.28 | 1,130.28 | 27,700 |
| 07 May 2024 | 1,132.83 | 1,138.82 | 1,120.00 | 1,137.00 | 1,137.00 | 2,000 |
| 06 May 2024 | 1,131.37 | 1,145.00 | 1,109.27 | 1,136.21 | 1,136.21 | 1,600 |
| 03 May 2024 | 1,107.70 | 1,132.31 | 1,088.56 | 1,128.43 | 1,128.43 | 6,900 |
| 02 May 2024 | 1,130.00 | 1,130.00 | 1,102.48 | 1,113.42 | 1,113.42 | 3,400 |
| 01 May 2024 | 1,073.50 | 1,119.11 | 1,060.00 | 1,112.57 | 1,112.57 | 5,000 |
| 30 Apr 2024 | 1,088.26 | 1,099.57 | 1,085.00 | 1,086.29 | 1,086.29 | 3,500 |
| 29 Apr 2024 | 1,085.51 | 1,103.00 | 1,084.74 | 1,103.00 | 1,103.00 | 1,100 |
| 26 Apr 2024 | 1,084.33 | 1,094.93 | 1,069.20 | 1,084.74 | 1,084.74 | 3,800 |
| 25 Apr 2024 | 1,070.00 | 1,087.87 | 1,059.24 | 1,087.87 | 1,087.87 | 1,500 |
| 24 Apr 2024 | 1,080.31 | 1,089.41 | 1,076.33 | 1,078.29 | 1,078.29 | 2,500 |
| 23 Apr 2024 | 1,082.47 | 1,095.59 | 1,078.88 | 1,084.95 | 1,084.95 | 1,400 |
| 22 Apr 2024 | 1,119.99 | 1,119.99 | 1,082.53 | 1,082.53 | 1,082.53 | 1,800 |
| 19 Apr 2024 | 1,085.01 | 1,106.26 | 1,080.01 | 1,100.13 | 1,100.13 | 2,600 |
| 18 Apr 2024 | 1,074.19 | 1,092.84 | 1,072.10 | 1,090.00 | 1,090.00 | 1,300 |
| 17 Apr 2024 | 1,075.97 | 1,081.85 | 1,062.64 | 1,076.62 | 1,076.62 | 2,500 |
| 16 Apr 2024 | 1,054.55 | 1,073.68 | 1,048.00 | 1,070.13 | 1,070.13 | 2,200 |
| 15 Apr 2024 | 1,084.74 | 1,094.00 | 1,060.73 | 1,063.36 | 1,063.36 | 3,200 |
| 12 Apr 2024 | 1,095.00 | 1,095.00 | 1,055.32 | 1,072.30 | 1,072.30 | 2,400 |
| 11 Apr 2024 | 1,090.64 | 1,106.77 | 1,090.00 | 1,092.46 | 1,092.46 | 2,800 |
| 10 Apr 2024 | 1,078.26 | 1,106.72 | 1,078.26 | 1,100.97 | 1,100.97 | 2,500 |
| 09 Apr 2024 | 1,105.00 | 1,117.73 | 1,084.00 | 1,088.91 | 1,088.91 | 1,500 |
| 08 Apr 2024 | 1,118.00 | 1,120.00 | 1,101.11 | 1,104.85 | 1,104.85 | 10,000 |
| 05 Apr 2024 | 1,100.88 | 1,118.00 | 1,097.41 | 1,117.06 | 1,117.06 | 2,000 |
| 04 Apr 2024 | 1,086.00 | 1,112.85 | 1,081.83 | 1,095.35 | 1,095.35 | 1,900 |
| 03 Apr 2024 | 1,068.80 | 1,091.28 | 1,068.80 | 1,086.88 | 1,086.88 | 1,300 |
| 02 Apr 2024 | 1,072.44 | 1,085.99 | 1,070.00 | 1,070.83 | 1,070.83 | 12,000 |
| 01 Apr 2024 | 1,082.22 | 1,087.00 | 1,063.56 | 1,072.93 | 1,072.93 | 13,100 |
| 28 Mar 2024 | 1,084.06 | 1,106.90 | 1,078.99 | 1,079.04 | 1,079.04 | 2,400 |
| 27 Mar 2024 | 1,095.00 | 1,097.41 | 1,082.00 | 1,082.00 | 1,082.00 | 5,300 |
| 26 Mar 2024 | 1,105.02 | 1,105.02 | 1,078.46 | 1,090.23 | 1,090.23 | 5,900 |
| 25 Mar 2024 | 1,087.68 | 1,122.40 | 1,087.67 | 1,098.14 | 1,098.14 | 31,500 |
| 22 Mar 2024 | 1,125.84 | 1,130.66 | 1,102.49 | 1,106.38 | 1,106.38 | 32,500 |
| 21 Mar 2024 | 1,136.95 | 1,141.68 | 1,119.37 | 1,127.91 | 1,127.91 | 4,500 |
| 20 Mar 2024 | 1,131.25 | 1,149.56 | 1,125.35 | 1,127.36 | 1,127.36 | 10,900 |
| 19 Mar 2024 | 1,131.01 | 1,143.53 | 1,125.31 | 1,141.64 | 1,141.64 | 3,700 |
| 18 Mar 2024 | 1,123.00 | 1,137.20 | 1,117.31 | 1,135.34 | 1,135.34 | 6,600 |
| 15 Mar 2024 | 1,100.54 | 1,133.51 | 1,100.54 | 1,121.01 | 1,121.01 | 1,800 |
| 14 Mar 2024 | 1,105.96 | 1,120.00 | 1,094.86 | 1,117.45 | 1,117.45 | 3,900 |
| 13 Mar 2024 | 1,078.00 | 1,112.39 | 1,075.40 | 1,106.90 | 1,106.90 | 2,500 |
| 12 Mar 2024 | 1,078.00 | 1,106.67 | 1,078.00 | 1,104.51 | 1,104.51 | 5,100 |
| 11 Mar 2024 | 1,078.00 | 1,103.56 | 1,078.00 | 1,101.00 | 1,101.00 | 2,300 |
| 08 Mar 2024 | 1,046.63 | 1,105.90 | 1,046.63 | 1,087.88 | 1,087.88 | 2,400 |
| 07 Mar 2024 | 1,055.86 | 1,106.00 | 1,055.86 | 1,105.90 | 1,105.90 | 7,700 |
| 06 Mar 2024 | 1,068.00 | 1,096.47 | 1,068.00 | 1,087.36 | 1,087.36 | 4,300 |
| 05 Mar 2024 | 1,065.13 | 1,091.12 | 1,065.13 | 1,069.92 | 1,069.92 | 3,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.