Canada markets closed

Fairfax Financial Holdings Limited (FRFHF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1,084.74-3.13 (-0.29%)
At close: 03:58PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241,084.331,094.931,069.201,084.741,084.743,800
Apr 25, 20241,070.001,087.871,059.241,087.871,087.871,500
Apr 24, 20241,080.311,089.411,076.331,078.291,078.292,500
Apr 23, 20241,082.471,095.591,078.881,084.951,084.951,400
Apr 22, 20241,119.991,119.991,082.531,082.531,082.531,800
Apr 19, 20241,085.011,106.261,080.011,100.131,100.132,600
Apr 18, 20241,074.191,092.841,072.101,090.001,090.001,300
Apr 17, 20241,075.971,081.851,062.641,076.621,076.622,500
Apr 16, 20241,054.551,073.681,048.001,070.131,070.132,200
Apr 15, 20241,084.741,094.001,060.731,063.361,063.363,200
Apr 12, 20241,095.001,095.001,055.321,072.301,072.302,400
Apr 11, 20241,090.641,106.771,090.001,092.461,092.462,800
Apr 10, 20241,078.261,106.721,078.261,100.971,100.972,500
Apr 09, 20241,105.001,117.731,084.001,088.911,088.911,500
Apr 08, 20241,118.001,120.001,101.111,104.851,104.8510,000
Apr 05, 20241,100.881,118.001,097.411,117.061,117.062,000
Apr 04, 20241,086.001,112.851,081.831,095.351,095.351,900
Apr 03, 20241,068.801,091.281,068.801,086.881,086.881,300
Apr 02, 20241,072.441,085.991,070.001,070.831,070.8312,000
Apr 01, 20241,082.221,087.001,063.561,072.931,072.9313,100
Mar 28, 20241,084.061,106.901,078.991,079.041,079.042,400
Mar 27, 20241,095.001,097.411,082.001,082.001,082.005,300
Mar 26, 20241,105.021,105.021,078.461,090.231,090.235,900
Mar 25, 20241,087.681,122.401,087.671,098.141,098.1431,500
Mar 22, 20241,125.841,130.661,102.491,106.381,106.3832,500
Mar 21, 20241,136.951,141.681,119.371,127.911,127.914,500
Mar 20, 20241,131.251,149.561,125.351,127.361,127.3610,900
Mar 19, 20241,131.011,143.531,125.311,141.641,141.643,700
Mar 18, 20241,123.001,137.201,117.311,135.341,135.346,600
Mar 15, 20241,100.541,133.511,100.541,121.011,121.011,800
Mar 14, 20241,105.961,120.001,094.861,117.451,117.453,900
Mar 13, 20241,078.001,112.391,075.401,106.901,106.902,500
Mar 12, 20241,078.001,106.671,078.001,104.511,104.515,100
Mar 11, 20241,078.001,103.561,078.001,101.001,101.002,300
Mar 08, 20241,046.631,105.901,046.631,087.881,087.882,400
Mar 07, 20241,055.861,106.001,055.861,105.901,105.907,700
Mar 06, 20241,068.001,096.471,068.001,087.361,087.364,300
Mar 05, 20241,065.131,091.121,065.131,069.921,069.923,500
Mar 04, 20241,071.931,092.501,071.071,084.281,084.283,600
Mar 01, 20241,074.001,083.341,059.801,071.921,071.921,900
Feb 29, 20241,053.001,068.541,048.461,064.771,064.778,300
Feb 28, 20241,035.901,063.891,031.861,055.541,055.542,300
Feb 27, 20241,005.001,060.991,005.001,045.061,045.0611,100
Feb 26, 20241,040.921,061.371,025.931,056.191,056.1917,200
Feb 23, 2024995.001,047.52995.001,045.391,045.3912,100
Feb 22, 2024985.001,018.91985.001,016.961,016.966,400
Feb 21, 20241,006.861,016.58995.46996.00996.002,600
Feb 20, 20241,010.051,020.00997.761,006.351,006.355,600
Feb 16, 20241,033.711,050.001,005.611,022.001,022.005,700
Feb 15, 20241,003.001,041.521,002.101,041.521,041.528,000
Feb 14, 2024970.621,003.60970.62999.50999.504,600
Feb 13, 2024979.09987.18954.45972.79972.798,200
Feb 12, 2024954.22990.88939.00986.04986.048,200
Feb 09, 2024914.28954.25904.98939.87939.8744,900
Feb 08, 2024950.26994.65909.00920.37920.3768,400
Feb 07, 20241,043.171,052.581,038.171,041.431,041.433,300
Feb 06, 20241,035.001,042.781,020.121,040.001,040.003,900
Feb 05, 20241,039.361,041.351,028.701,030.601,030.606,700
Feb 02, 20241,038.101,047.251,030.001,030.601,030.603,400
Feb 01, 20241,044.251,052.661,037.351,041.001,041.0016,900
Jan 31, 20241,063.781,063.781,046.321,047.001,047.004,200
Jan 30, 20241,040.621,064.991,039.971,062.911,062.918,300
Jan 29, 20241,018.821,040.001,013.641,037.361,037.364,900
Jan 26, 2024996.211,016.00995.001,013.631,013.6312,400
Jan 25, 2024981.52994.90976.19991.50991.504,000
Jan 24, 2024993.811,000.00980.00980.69980.697,500
Jan 23, 2024978.27994.00975.57993.00993.004,200
Jan 22, 2024966.05983.20966.05981.04981.045,000
Jan 19, 2024953.05974.00923.08969.49969.499,600
Jan 18, 2024924.00950.85924.00948.28948.281,600
Jan 17, 2024908.00931.40908.00924.97924.972,100
Jan 17, 202415 Dividend
Jan 16, 2024945.45950.00926.93937.88922.8823,000
Jan 12, 2024950.00950.00922.00932.84917.9217,100
Jan 11, 2024927.00950.00925.24934.02919.0827,500
Jan 10, 2024957.60970.03927.37934.02919.0844,300
Jan 09, 2024971.50974.00946.09957.18941.8715,300
Jan 08, 2024960.00972.39950.00972.39956.8412,100
Jan 05, 2024930.09964.00930.09962.18946.795,700
Jan 04, 2024922.88931.21910.00928.31913.465,700
Jan 03, 2024922.88922.88898.69914.16899.549,100
Jan 02, 2024922.88922.88903.44907.19892.684,300
Dec 29, 2023917.79931.12917.42920.76906.033,200
Dec 28, 2023907.65938.14907.65927.00912.178,100
Dec 27, 2023905.00916.42904.28915.00900.373,300
Dec 26, 2023910.00910.00883.00902.00887.571,200
Dec 22, 2023887.00903.48887.00898.83884.456,400
Dec 21, 2023886.20902.51882.75892.62878.348,300
Dec 20, 2023895.90900.00881.86883.59869.463,200
Dec 19, 2023900.30905.00888.07890.00875.774,200
Dec 18, 2023886.02902.38877.22899.60885.216,100
Dec 15, 2023921.23921.23876.56880.36866.282,700
Dec 14, 2023910.00919.94875.73895.40881.0810,600
Dec 13, 2023922.33922.33903.90907.67893.154,500
Dec 12, 2023922.00933.00917.96919.94905.236,200
Dec 11, 2023914.82932.39912.00926.32911.504,700
Dec 08, 2023900.00918.00898.99912.09897.5019,400
Dec 07, 2023885.00911.61882.57904.60890.134,000
Dec 06, 2023899.92899.92877.81877.81863.773,100
Dec 05, 2023905.00912.38888.65890.08875.845,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...