Fairfax Financial Holdings Limited (FRFFF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:20PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 15.75 | 15.80 | 15.75 | 15.80 | 15.80 | 410 |
| May 02, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| May 01, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| Apr 30, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| Apr 29, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| Apr 26, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| Apr 25, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| Apr 24, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| Apr 23, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| Apr 22, 2024 | 14.95 | 14.99 | 14.95 | 14.99 | 14.99 | 710 |
| Apr 19, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| Apr 18, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| Apr 17, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| Apr 16, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| Apr 15, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| Apr 12, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| Apr 11, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| Apr 10, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| Apr 09, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| Apr 08, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| Apr 05, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| Apr 04, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| Apr 03, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| Apr 02, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| Apr 01, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 164 |
| Mar 28, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Mar 27, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Mar 26, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Mar 25, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Mar 22, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Mar 21, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Mar 20, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Mar 19, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 640 |
| Mar 18, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| Mar 15, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| Mar 14, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| Mar 14, 2024 | 0.315313 Dividend | |||||
| Mar 13, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.30 | - |
| Mar 12, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.30 | - |
| Mar 11, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.30 | - |
| Mar 08, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.30 | - |
| Mar 07, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.30 | - |
| Mar 06, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.30 | - |
| Mar 05, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.30 | - |
| Mar 04, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.30 | 100 |
| Mar 01, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.04 | - |
| Feb 29, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.04 | - |
| Feb 28, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.04 | - |
| Feb 27, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.04 | - |
| Feb 26, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.04 | - |
| Feb 23, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.04 | - |
| Feb 22, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.04 | - |
| Feb 21, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.04 | - |
| Feb 20, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.04 | - |
| Feb 16, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.04 | - |
| Feb 15, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.04 | - |
| Feb 14, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.04 | 500 |
| Feb 13, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.42 | - |
| Feb 12, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.42 | - |
| Feb 09, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.42 | - |
| Feb 08, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.42 | 1,100 |
| Feb 07, 2024 | 14.92 | 14.92 | 14.91 | 14.91 | 14.58 | 800 |
| Feb 06, 2024 | 14.97 | 14.99 | 14.93 | 14.98 | 14.66 | 2,400 |
| Feb 05, 2024 | 14.81 | 14.98 | 14.81 | 14.95 | 14.63 | 1,100 |
| Feb 02, 2024 | 14.87 | 14.94 | 14.85 | 14.86 | 14.54 | 3,800 |
| Feb 01, 2024 | 14.83 | 15.03 | 14.83 | 14.97 | 14.65 | 2,116 |
| Jan 31, 2024 | 14.92 | 14.92 | 14.83 | 14.84 | 14.52 | 1,400 |
| Jan 30, 2024 | 14.85 | 14.96 | 14.81 | 14.96 | 14.63 | 1,200 |
| Jan 29, 2024 | 14.67 | 14.76 | 14.66 | 14.76 | 14.44 | 9,600 |
| Jan 26, 2024 | 14.82 | 14.88 | 14.70 | 14.70 | 14.38 | 2,600 |
| Jan 25, 2024 | 14.74 | 14.91 | 14.74 | 14.89 | 14.57 | 3,500 |
| Jan 24, 2024 | 14.59 | 14.69 | 14.59 | 14.65 | 14.33 | 2,900 |
| Jan 23, 2024 | 14.61 | 14.77 | 14.61 | 14.61 | 14.30 | 1,100 |
| Jan 22, 2024 | 14.76 | 14.81 | 14.75 | 14.75 | 14.43 | 1,000 |
| Jan 19, 2024 | 14.65 | 14.77 | 14.63 | 14.77 | 14.45 | 4,600 |
| Jan 18, 2024 | 14.59 | 14.62 | 14.59 | 14.62 | 14.30 | 2,500 |
| Jan 17, 2024 | 14.65 | 14.65 | 14.55 | 14.60 | 14.29 | 2,700 |
| Jan 16, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.16 | - |
| Jan 12, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.16 | - |
| Jan 11, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.16 | - |
| Jan 10, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.16 | - |
| Jan 09, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.16 | - |
| Jan 08, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.16 | - |
| Jan 05, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.16 | - |
| Jan 04, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.16 | 154 |
| Jan 03, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.40 | - |
| Jan 02, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.40 | - |
| Dec 29, 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.40 | - |
| Dec 28, 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.40 | - |
| Dec 27, 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.40 | - |
| Dec 26, 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.40 | - |
| Dec 22, 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.40 | - |
| Dec 21, 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.40 | - |
| Dec 20, 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.40 | - |
| Dec 19, 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.40 | - |
| Dec 18, 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.40 | - |
| Dec 15, 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.40 | - |
| Dec 14, 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.40 | - |
| Dec 14, 2023 | 0.315313 Dividend | |||||
| Dec 13, 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.09 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.