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:
03 Oct 2023 - 03 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Oct 2024 | 1,253.53 | 1,286.78 | 1,253.53 | 1,265.98 | 1,265.98 | 12,000 |
| 01 Oct 2024 | 1,258.39 | 1,273.20 | 1,251.74 | 1,271.00 | 1,271.00 | 3,400 |
| 30 Sept 2024 | 1,230.45 | 1,260.33 | 1,229.95 | 1,258.39 | 1,258.39 | 1,600 |
| 27 Sept 2024 | 1,246.82 | 1,255.81 | 1,237.65 | 1,242.75 | 1,242.75 | 3,800 |
| 26 Sept 2024 | 1,253.49 | 1,263.00 | 1,244.03 | 1,246.48 | 1,246.48 | 2,300 |
| 25 Sept 2024 | 1,233.81 | 1,250.00 | 1,221.17 | 1,250.00 | 1,250.00 | 2,900 |
| 24 Sept 2024 | 1,234.51 | 1,240.00 | 1,218.83 | 1,224.48 | 1,224.48 | 6,700 |
| 23 Sept 2024 | 1,246.49 | 1,253.49 | 1,233.60 | 1,238.95 | 1,238.95 | 4,200 |
| 20 Sept 2024 | 1,252.00 | 1,254.89 | 1,230.16 | 1,244.92 | 1,244.92 | 4,100 |
| 19 Sept 2024 | 1,203.82 | 1,262.00 | 1,190.40 | 1,251.35 | 1,251.35 | 2,900 |
| 18 Sept 2024 | 1,244.00 | 1,248.97 | 1,230.06 | 1,240.28 | 1,240.28 | 1,900 |
| 17 Sept 2024 | 1,241.00 | 1,245.00 | 1,231.95 | 1,237.46 | 1,237.46 | 3,000 |
| 16 Sept 2024 | 1,205.42 | 1,240.41 | 1,205.42 | 1,238.26 | 1,238.26 | 2,600 |
| 13 Sept 2024 | 1,230.75 | 1,230.75 | 1,212.91 | 1,221.06 | 1,221.06 | 10,400 |
| 12 Sept 2024 | 1,215.39 | 1,229.00 | 1,212.00 | 1,227.90 | 1,227.90 | 4,800 |
| 11 Sept 2024 | 1,207.14 | 1,214.32 | 1,193.07 | 1,211.40 | 1,211.40 | 2,700 |
| 10 Sept 2024 | 1,187.44 | 1,212.85 | 1,178.48 | 1,212.85 | 1,212.85 | 3,200 |
| 09 Sept 2024 | 1,182.96 | 1,203.50 | 1,182.96 | 1,185.55 | 1,185.55 | 2,800 |
| 06 Sept 2024 | 1,196.61 | 1,219.49 | 1,179.31 | 1,179.40 | 1,179.40 | 3,100 |
| 05 Sept 2024 | 1,191.51 | 1,220.00 | 1,191.51 | 1,215.87 | 1,215.87 | 2,600 |
| 04 Sept 2024 | 1,195.00 | 1,208.07 | 1,192.10 | 1,202.25 | 1,202.25 | 9,300 |
| 03 Sept 2024 | 1,209.41 | 1,209.86 | 1,193.94 | 1,202.73 | 1,202.73 | 15,200 |
| 30 Aug 2024 | 1,195.37 | 1,209.00 | 1,191.12 | 1,205.00 | 1,205.00 | 7,700 |
| 29 Aug 2024 | 1,193.99 | 1,203.00 | 1,186.72 | 1,200.00 | 1,200.00 | 3,700 |
| 28 Aug 2024 | 1,193.65 | 1,198.00 | 1,184.94 | 1,192.26 | 1,192.26 | 1,100 |
| 27 Aug 2024 | 1,180.05 | 1,198.00 | 1,175.54 | 1,192.25 | 1,192.25 | 3,000 |
| 26 Aug 2024 | 1,174.84 | 1,191.00 | 1,174.84 | 1,187.15 | 1,187.15 | 5,300 |
| 23 Aug 2024 | 1,170.84 | 1,185.00 | 1,169.45 | 1,180.90 | 1,180.90 | 1,900 |
| 22 Aug 2024 | 1,177.00 | 1,177.00 | 1,163.38 | 1,168.37 | 1,168.37 | 600 |
| 21 Aug 2024 | 1,159.00 | 1,177.78 | 1,130.97 | 1,175.00 | 1,175.00 | 4,900 |
| 20 Aug 2024 | 1,139.40 | 1,153.37 | 1,135.62 | 1,153.37 | 1,153.37 | 5,500 |
| 19 Aug 2024 | 1,140.00 | 1,145.79 | 1,126.00 | 1,129.00 | 1,129.00 | 3,500 |
| 16 Aug 2024 | 1,153.00 | 1,153.00 | 1,125.78 | 1,140.00 | 1,140.00 | 2,900 |
| 15 Aug 2024 | 1,131.61 | 1,143.00 | 1,120.00 | 1,133.76 | 1,133.76 | 11,700 |
| 14 Aug 2024 | 1,087.56 | 1,140.68 | 1,087.56 | 1,118.74 | 1,118.74 | 9,100 |
| 13 Aug 2024 | 1,089.99 | 1,113.47 | 1,089.99 | 1,112.82 | 1,112.82 | 14,000 |
| 12 Aug 2024 | 1,090.00 | 1,101.74 | 1,080.00 | 1,097.15 | 1,097.15 | 3,000 |
| 09 Aug 2024 | 1,050.01 | 1,092.50 | 1,050.01 | 1,092.50 | 1,092.50 | 3,000 |
| 08 Aug 2024 | 1,042.91 | 1,075.43 | 1,042.91 | 1,064.00 | 1,064.00 | 3,800 |
| 07 Aug 2024 | 1,077.50 | 1,097.78 | 1,037.00 | 1,050.00 | 1,050.00 | 4,500 |
| 06 Aug 2024 | 1,066.00 | 1,099.97 | 1,055.00 | 1,075.68 | 1,075.68 | 2,900 |
| 05 Aug 2024 | 1,027.00 | 1,075.00 | 1,027.00 | 1,061.00 | 1,061.00 | 5,500 |
| 02 Aug 2024 | 1,148.56 | 1,148.56 | 1,060.01 | 1,077.68 | 1,077.68 | 8,900 |
| 01 Aug 2024 | 1,177.47 | 1,177.47 | 1,128.14 | 1,135.00 | 1,135.00 | 7,000 |
| 31 Jul 2024 | 1,154.36 | 1,179.00 | 1,154.36 | 1,178.99 | 1,178.99 | 1,900 |
| 30 Jul 2024 | 1,145.36 | 1,169.00 | 1,145.36 | 1,154.07 | 1,154.07 | 1,900 |
| 29 Jul 2024 | 1,152.50 | 1,158.82 | 1,135.45 | 1,146.13 | 1,146.13 | 4,900 |
| 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 |
| *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.