Other OTC - Delayed Quote USD

Fairfax Financial Holdings Limited (FRFHF)

1,100.13 +10.13 (+0.93%)
At close: April 19 at 3:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 1,085.01 1,106.26 1,080.01 1,100.13 1,100.13 2,631
Apr 18, 2024 1,074.19 1,092.84 1,072.10 1,090.00 1,090.00 1,300
Apr 17, 2024 1,075.97 1,081.85 1,062.64 1,076.62 1,076.62 2,500
Apr 16, 2024 1,054.55 1,073.68 1,048.00 1,070.13 1,070.13 2,200
Apr 15, 2024 1,084.74 1,094.00 1,060.73 1,063.36 1,063.36 3,200
Apr 12, 2024 1,095.00 1,095.00 1,055.32 1,072.30 1,072.30 2,400
Apr 11, 2024 1,090.64 1,106.77 1,090.00 1,092.46 1,092.46 2,800
Apr 10, 2024 1,078.26 1,106.72 1,078.26 1,100.97 1,100.97 2,500
Apr 9, 2024 1,105.00 1,117.73 1,084.00 1,088.91 1,088.91 1,500
Apr 8, 2024 1,118.00 1,120.00 1,101.11 1,104.85 1,104.85 10,000
Apr 5, 2024 1,100.88 1,118.00 1,097.41 1,117.06 1,117.06 2,000
Apr 4, 2024 1,086.00 1,112.85 1,081.83 1,095.35 1,095.35 1,900
Apr 3, 2024 1,068.80 1,091.28 1,068.80 1,086.88 1,086.88 1,300
Apr 2, 2024 1,072.44 1,085.99 1,070.00 1,070.83 1,070.83 12,000
Apr 1, 2024 1,082.22 1,087.00 1,063.56 1,072.93 1,072.93 13,100
Mar 28, 2024 1,084.06 1,106.90 1,078.99 1,079.04 1,079.04 2,400
Mar 27, 2024 1,095.00 1,097.41 1,082.00 1,082.00 1,082.00 5,300
Mar 26, 2024 1,105.02 1,105.02 1,078.46 1,090.23 1,090.23 5,900
Mar 25, 2024 1,087.68 1,122.40 1,087.67 1,098.14 1,098.14 31,500
Mar 22, 2024 1,125.84 1,130.66 1,102.49 1,106.38 1,106.38 32,500
Mar 21, 2024 1,136.95 1,141.68 1,119.37 1,127.91 1,127.91 4,500
Mar 20, 2024 1,131.25 1,149.56 1,125.35 1,127.36 1,127.36 10,900
Mar 19, 2024 1,131.01 1,143.53 1,125.31 1,141.64 1,141.64 3,700
Mar 18, 2024 1,123.00 1,137.20 1,117.31 1,135.34 1,135.34 6,600
Mar 15, 2024 1,100.54 1,133.51 1,100.54 1,121.01 1,121.01 1,800
Mar 14, 2024 1,105.96 1,120.00 1,094.86 1,117.45 1,117.45 3,900
Mar 13, 2024 1,078.00 1,112.39 1,075.40 1,106.90 1,106.90 2,500
Mar 12, 2024 1,078.00 1,106.67 1,078.00 1,104.51 1,104.51 5,100
Mar 11, 2024 1,078.00 1,103.56 1,078.00 1,101.00 1,101.00 2,300
Mar 8, 2024 1,046.63 1,105.90 1,046.63 1,087.88 1,087.88 2,400
Mar 7, 2024 1,055.86 1,106.00 1,055.86 1,105.90 1,105.90 7,700
Mar 6, 2024 1,068.00 1,096.47 1,068.00 1,087.36 1,087.36 4,300
Mar 5, 2024 1,065.13 1,091.12 1,065.13 1,069.92 1,069.92 3,500
Mar 4, 2024 1,071.93 1,092.50 1,071.07 1,084.28 1,084.28 3,600
Mar 1, 2024 1,074.00 1,083.34 1,059.80 1,071.92 1,071.92 1,900
Feb 29, 2024 1,053.00 1,068.54 1,048.46 1,064.77 1,064.77 8,300
Feb 28, 2024 1,035.90 1,063.89 1,031.86 1,055.54 1,055.54 2,300
Feb 27, 2024 1,005.00 1,060.99 1,005.00 1,045.06 1,045.06 11,100
Feb 26, 2024 1,040.92 1,061.37 1,025.93 1,056.19 1,056.19 17,200
Feb 23, 2024 995.00 1,047.52 995.00 1,045.39 1,045.39 12,100
Feb 22, 2024 985.00 1,018.91 985.00 1,016.96 1,016.96 6,400
Feb 21, 2024 1,006.86 1,016.58 995.46 996.00 996.00 2,600
Feb 20, 2024 1,010.05 1,020.00 997.76 1,006.35 1,006.35 5,600
Feb 16, 2024 1,033.71 1,050.00 1,005.61 1,022.00 1,022.00 5,700
Feb 15, 2024 1,003.00 1,041.52 1,002.10 1,041.52 1,041.52 8,000
Feb 14, 2024 970.62 1,003.60 970.62 999.50 999.50 4,600
Feb 13, 2024 979.09 987.18 954.45 972.79 972.79 8,200
Feb 12, 2024 954.22 990.88 939.00 986.04 986.04 8,200
Feb 9, 2024 914.28 954.25 904.98 939.87 939.87 44,900
Feb 8, 2024 950.26 994.65 909.00 920.37 920.37 68,400
Feb 7, 2024 1,043.17 1,052.58 1,038.17 1,041.43 1,041.43 3,300
Feb 6, 2024 1,035.00 1,042.78 1,020.12 1,040.00 1,040.00 3,900
Feb 5, 2024 1,039.36 1,041.35 1,028.70 1,030.60 1,030.60 6,700
Feb 2, 2024 1,038.10 1,047.25 1,030.00 1,030.60 1,030.60 3,400
Feb 1, 2024 1,044.25 1,052.66 1,037.35 1,041.00 1,041.00 16,900
Jan 31, 2024 1,063.78 1,063.78 1,046.32 1,047.00 1,047.00 4,200
Jan 30, 2024 1,040.62 1,064.99 1,039.97 1,062.91 1,062.91 8,300
Jan 29, 2024 1,018.82 1,040.00 1,013.64 1,037.36 1,037.36 4,900
Jan 26, 2024 996.21 1,016.00 995.00 1,013.63 1,013.63 12,400
Jan 25, 2024 981.52 994.90 976.19 991.50 991.50 4,000
Jan 24, 2024 993.81 1,000.00 980.00 980.69 980.69 7,500
Jan 23, 2024 978.27 994.00 975.57 993.00 993.00 4,200
Jan 22, 2024 966.05 983.20 966.05 981.04 981.04 5,000
Jan 19, 2024 953.05 974.00 923.08 969.49 969.49 9,600
Jan 18, 2024 924.00 950.85 924.00 948.28 948.28 1,600
Jan 17, 2024 15.00 Dividend
Jan 17, 2024 908.00 931.40 908.00 924.97 924.97 2,100
Jan 16, 2024 945.45 950.00 926.93 937.88 922.88 23,000
Jan 12, 2024 950.00 950.00 922.00 932.84 917.92 17,100
Jan 11, 2024 927.00 950.00 925.24 934.02 919.08 27,500
Jan 10, 2024 957.60 970.03 927.37 934.02 919.08 44,300
Jan 9, 2024 971.50 974.00 946.09 957.18 941.87 15,300
Jan 8, 2024 960.00 972.39 950.00 972.39 956.84 12,100
Jan 5, 2024 930.09 964.00 930.09 962.18 946.79 5,700
Jan 4, 2024 922.88 931.21 910.00 928.31 913.46 5,700
Jan 3, 2024 922.88 922.88 898.69 914.16 899.54 9,100
Jan 2, 2024 922.88 922.88 903.44 907.19 892.68 4,300
Dec 29, 2023 917.79 931.12 917.42 920.76 906.03 3,200
Dec 28, 2023 907.65 938.14 907.65 927.00 912.17 8,100
Dec 27, 2023 905.00 916.42 904.28 915.00 900.37 3,300
Dec 26, 2023 910.00 910.00 883.00 902.00 887.57 1,200
Dec 22, 2023 887.00 903.48 887.00 898.83 884.45 6,400
Dec 21, 2023 886.20 902.51 882.75 892.62 878.34 8,300
Dec 20, 2023 895.90 900.00 881.86 883.59 869.46 3,200
Dec 19, 2023 900.30 905.00 888.07 890.00 875.77 4,200
Dec 18, 2023 886.02 902.38 877.22 899.60 885.21 6,100
Dec 15, 2023 921.23 921.23 876.56 880.36 866.28 2,700
Dec 14, 2023 910.00 919.94 875.73 895.40 881.08 10,600
Dec 13, 2023 922.33 922.33 903.90 907.67 893.15 4,500
Dec 12, 2023 922.00 933.00 917.96 919.94 905.23 6,200
Dec 11, 2023 914.82 932.39 912.00 926.32 911.50 4,700
Dec 8, 2023 900.00 918.00 898.99 912.09 897.50 19,400
Dec 7, 2023 885.00 911.61 882.57 904.60 890.13 4,000
Dec 6, 2023 899.92 899.92 877.81 877.81 863.77 3,100
Dec 5, 2023 905.00 912.38 888.65 890.08 875.84 5,400
Dec 4, 2023 910.65 924.33 895.92 900.01 885.62 9,100
Dec 1, 2023 916.34 925.55 912.15 924.02 909.24 3,000
Nov 30, 2023 914.73 926.40 904.34 921.91 907.17 9,000
Nov 29, 2023 930.00 930.00 900.01 904.10 889.64 15,000
Nov 28, 2023 900.00 926.55 898.50 909.65 895.10 25,400
Nov 27, 2023 907.24 918.14 896.35 909.58 895.03 18,000
Nov 24, 2023 917.98 927.02 905.00 912.05 897.46 16,400
Nov 22, 2023 891.99 906.70 889.82 906.70 892.20 9,300
Nov 21, 2023 894.70 902.00 890.51 895.40 881.08 4,600
Nov 20, 2023 900.92 902.83 873.50 892.80 878.52 4,600
Nov 17, 2023 886.38 895.78 870.00 875.47 861.47 7,600
Nov 16, 2023 900.88 900.88 876.73 884.70 870.55 11,000
Nov 15, 2023 915.02 915.02 868.00 898.69 884.32 11,800
Nov 14, 2023 908.00 919.00 895.50 909.83 895.28 25,200
Nov 13, 2023 898.99 906.00 895.00 897.41 883.06 5,300
Nov 10, 2023 888.79 907.51 888.79 900.42 886.02 3,900
Nov 9, 2023 915.55 915.55 888.29 896.63 882.29 4,300
Nov 8, 2023 880.00 904.57 880.00 903.95 889.49 22,600
Nov 7, 2023 900.80 919.00 876.18 889.19 874.97 12,600
Nov 6, 2023 878.00 930.00 878.00 916.20 901.55 26,200
Nov 3, 2023 869.01 913.00 860.09 896.88 882.54 40,800
Nov 2, 2023 839.52 871.13 838.11 841.00 827.55 25,000
Nov 1, 2023 831.72 839.53 808.75 835.92 822.55 9,400
Oct 31, 2023 818.58 845.50 818.58 831.91 818.60 48,100
Oct 30, 2023 804.57 835.26 804.57 828.78 815.52 3,900
Oct 27, 2023 826.20 830.22 807.90 809.00 796.06 2,400
Oct 26, 2023 797.41 831.61 797.41 830.57 817.29 7,300
Oct 25, 2023 797.00 819.03 790.24 814.00 800.98 11,400
Oct 24, 2023 802.73 802.73 785.00 797.54 784.78 3,200
Oct 23, 2023 789.22 800.73 782.46 793.96 781.26 2,100
Oct 20, 2023 810.00 813.69 781.00 790.95 778.30 4,600
Oct 19, 2023 822.80 827.07 801.47 805.60 792.72 4,900
Oct 18, 2023 848.89 848.89 817.00 817.00 803.93 3,400
Oct 17, 2023 825.00 840.19 819.47 831.33 818.03 4,300
Oct 16, 2023 831.31 839.67 826.57 828.00 814.76 5,800
Oct 13, 2023 839.94 840.60 828.00 828.03 814.79 2,400
Oct 12, 2023 839.80 842.13 829.64 832.32 819.01 2,500
Oct 11, 2023 829.65 844.89 827.69 840.37 826.93 10,000
Oct 10, 2023 856.14 864.20 829.65 829.65 816.38 8,200
Oct 9, 2023 839.50 860.00 815.25 853.37 839.72 2,100
Oct 6, 2023 855.94 856.98 840.09 853.98 840.32 1,600
Oct 5, 2023 837.01 850.00 837.00 844.85 831.34 3,600
Oct 4, 2023 825.00 847.37 820.01 839.65 826.22 5,900
Oct 3, 2023 834.27 841.39 827.08 831.73 818.43 21,800
Oct 2, 2023 815.25 838.04 815.00 836.47 823.09 8,400
Sep 29, 2023 840.00 845.81 815.25 818.95 805.85 7,600
Sep 28, 2023 825.30 840.24 825.30 838.02 824.62 2,000
Sep 27, 2023 842.80 850.00 825.55 826.50 813.28 8,000
Sep 26, 2023 845.16 848.77 837.50 843.40 829.91 3,200
Sep 25, 2023 862.00 862.08 837.14 844.93 831.42 7,400
Sep 22, 2023 849.30 861.67 849.30 860.09 846.33 23,200
Sep 21, 2023 852.84 857.84 844.78 849.30 835.72 10,700
Sep 20, 2023 835.87 864.00 835.87 854.70 841.03 22,400
Sep 19, 2023 848.85 858.69 845.69 852.00 838.37 11,100
Sep 18, 2023 848.95 851.50 842.00 845.20 831.68 2,300
Sep 15, 2023 837.07 847.59 835.87 845.66 832.13 8,600
Sep 14, 2023 832.00 845.00 832.00 840.00 826.57 4,500
Sep 13, 2023 827.83 841.60 827.83 835.37 822.01 3,400
Sep 12, 2023 820.00 838.49 820.00 832.67 819.35 5,600
Sep 11, 2023 815.00 828.15 815.00 825.45 812.25 5,400
Sep 8, 2023 816.58 825.00 815.00 815.00 801.97 2,700
Sep 7, 2023 836.00 836.00 816.50 821.25 808.12 3,700
Sep 6, 2023 815.00 828.90 815.00 818.74 805.65 2,900
Sep 5, 2023 829.00 832.42 814.00 820.23 807.11 3,200
Sep 1, 2023 810.00 835.04 810.00 827.45 814.22 3,200
Aug 31, 2023 835.45 835.45 820.00 824.48 811.29 3,900
Aug 30, 2023 840.12 840.12 818.46 828.00 814.76 1,700
Aug 29, 2023 805.00 835.00 805.00 826.05 812.84 9,300
Aug 28, 2023 826.13 840.00 826.13 831.00 817.71 2,000
Aug 25, 2023 830.50 845.06 830.50 833.72 820.39 2,200
Aug 24, 2023 841.00 842.97 829.87 837.05 823.66 2,600
Aug 23, 2023 839.72 843.51 820.03 841.00 827.55 6,000
Aug 22, 2023 822.07 832.32 812.56 829.78 816.51 2,400
Aug 21, 2023 825.00 843.00 813.11 822.47 809.32 3,300
Aug 18, 2023 819.00 829.73 811.44 827.59 814.35 2,500
Aug 17, 2023 832.00 845.00 819.00 825.01 811.82 2,700
Aug 16, 2023 816.00 847.92 816.00 839.38 825.96 2,200
Aug 15, 2023 840.20 843.72 834.11 841.00 827.55 3,500
Aug 14, 2023 830.21 842.22 822.49 840.20 826.76 2,300
Aug 11, 2023 813.45 851.99 813.45 839.55 826.12 2,600
Aug 10, 2023 838.17 852.00 830.45 836.95 823.56 5,500
Aug 9, 2023 827.00 843.75 811.00 838.96 825.54 6,600
Aug 8, 2023 825.00 850.00 807.91 820.30 807.18 6,200
Aug 7, 2023 843.04 850.00 834.10 839.82 826.39 3,900
Aug 4, 2023 805.00 850.00 805.00 843.00 829.52 9,700
Aug 3, 2023 795.00 819.94 795.00 808.56 795.63 6,500
Aug 2, 2023 800.00 810.00 793.14 809.18 796.24 16,900
Aug 1, 2023 780.00 800.07 780.00 800.00 787.21 5,000
Jul 31, 2023 800.00 808.31 794.20 798.06 785.30 10,300
Jul 28, 2023 795.00 799.99 770.01 798.50 785.73 2,500
Jul 27, 2023 780.00 794.20 778.30 790.20 777.56 4,800
Jul 26, 2023 777.13 788.56 773.50 778.22 765.77 4,900
Jul 25, 2023 767.20 779.50 761.79 777.00 764.57 13,600
Jul 24, 2023 768.88 777.22 765.14 766.50 754.24 10,000
Jul 21, 2023 762.00 772.12 725.00 768.73 756.44 5,300
Jul 20, 2023 756.67 768.80 748.27 760.67 748.50 11,100
Jul 19, 2023 745.08 758.00 744.16 754.08 742.02 2,300
Jul 18, 2023 737.00 750.52 731.32 745.07 733.15 4,300
Jul 17, 2023 724.96 740.81 722.60 739.24 727.42 2,300
Jul 14, 2023 721.00 730.78 718.00 722.42 710.87 3,500
Jul 13, 2023 725.03 740.10 720.00 724.69 713.10 3,400
Jul 12, 2023 750.00 750.00 732.19 733.02 721.30 5,500
Jul 11, 2023 719.00 729.90 717.00 729.90 718.23 3,600
Jul 10, 2023 725.01 730.00 719.18 719.29 707.79 2,600
Jul 7, 2023 725.00 726.98 714.94 724.00 712.42 4,400
Jul 6, 2023 740.00 747.42 721.32 721.83 710.29 26,900
Jul 5, 2023 740.03 750.49 740.03 744.08 732.18 3,200
Jul 3, 2023 740.00 755.00 740.00 752.75 740.71 1,600
Jun 30, 2023 759.00 759.00 744.91 748.90 736.92 11,200
Jun 29, 2023 754.00 754.00 740.02 744.18 732.28 42,900
Jun 28, 2023 752.41 760.82 748.66 750.10 738.10 10,100
Jun 27, 2023 747.90 759.02 738.12 752.99 740.95 2,400
Jun 26, 2023 740.00 750.00 730.00 745.00 733.08 3,100
Jun 23, 2023 737.37 743.71 726.63 730.85 719.16 1,900
Jun 22, 2023 732.58 749.99 732.58 742.25 730.38 3,500
Jun 21, 2023 720.00 751.82 720.00 749.74 737.75 3,500
Jun 20, 2023 720.00 742.65 720.00 730.70 719.01 4,900
Jun 16, 2023 746.23 757.82 745.54 747.15 735.20 3,900
Jun 15, 2023 740.76 751.85 733.00 749.11 737.13 7,900
Jun 14, 2023 750.00 750.00 731.62 736.25 724.47 2,300
Jun 13, 2023 740.00 746.09 736.13 737.09 725.30 2,900
Jun 12, 2023 725.91 740.00 725.80 733.66 721.93 16,900
Jun 9, 2023 730.00 742.00 720.20 730.37 718.69 17,900
Jun 8, 2023 765.00 765.00 725.00 741.06 729.21 72,900
Jun 7, 2023 738.74 763.44 736.94 763.44 751.23 24,600
Jun 6, 2023 730.00 741.77 722.57 738.74 726.92 9,900
Jun 5, 2023 737.78 740.00 730.36 733.50 721.77 4,700
Jun 2, 2023 727.82 735.89 724.06 733.99 722.25 4,000
Jun 1, 2023 700.00 724.72 700.00 719.87 708.36 3,500
May 31, 2023 720.86 725.39 707.79 717.74 706.26 4,400
May 30, 2023 725.00 735.00 711.51 718.09 706.61 3,300
May 26, 2023 706.29 729.00 706.29 729.00 717.34 5,500
May 25, 2023 717.85 717.85 701.00 708.00 696.68 5,100
May 24, 2023 712.00 716.00 701.00 701.79 690.57 5,300
May 23, 2023 725.00 729.00 715.00 718.64 707.15 4,600
May 22, 2023 737.99 737.99 710.00 714.00 702.58 22,500
May 19, 2023 718.87 729.00 714.94 718.00 706.52 5,700
May 18, 2023 702.00 720.00 702.00 718.87 707.37 1,400
May 17, 2023 700.00 719.30 700.00 716.55 705.09 4,000
May 16, 2023 705.05 708.77 693.50 706.67 695.37 6,500
May 15, 2023 690.05 708.88 690.00 707.41 696.10 3,000
May 12, 2023 699.00 720.00 685.54 690.03 678.99 10,800
May 11, 2023 685.91 697.15 684.00 695.00 683.88 3,500
May 10, 2023 695.01 697.15 683.20 692.40 681.33 13,200
May 9, 2023 687.23 694.82 680.00 693.66 682.57 5,900
May 8, 2023 672.50 699.00 670.00 684.02 673.08 11,900
May 5, 2023 685.15 693.65 685.15 692.96 681.88 4,900
May 4, 2023 690.00 690.00 675.61 684.00 673.06 1,900
May 3, 2023 693.05 696.93 685.84 687.15 676.16 2,200
May 2, 2023 690.87 692.00 681.04 688.10 677.09 2,200
May 1, 2023 705.63 705.63 690.87 690.87 679.82 4,300
Apr 28, 2023 692.00 701.98 684.63 699.00 687.82 2,500
Apr 27, 2023 695.00 701.99 691.49 692.18 681.11 6,100
Apr 26, 2023 677.66 691.29 669.69 689.46 678.43 2,000
Apr 25, 2023 650.03 677.76 650.03 677.53 666.69 2,600
Apr 24, 2023 685.73 693.17 651.70 677.16 666.33 6,100
Apr 21, 2023 700.00 700.00 667.70 688.59 677.58 1,600
Apr 20, 2023 694.00 694.00 670.85 676.00 665.19 3,000

Related Tickers

MKL Markel Group Inc.
1,456.69
+1.43%
 
WTM White Mountains Insurance Group, Ltd.
1,791.19
+2.82%
 
L Loews Corporation
75.64
+2.44%
 
KNSL Kinsale Capital Group, Inc.
451.81
-0.02%
 
ACIC American Coastal Insurance Corporation
10.63
+2.86%
 
EG7.IR FBD Holdings plc
13.45
-2.18%
 
HIG The Hartford Financial Services Group, Inc.
98.95
+2.06%
 
WRB W. R. Berkley Corporation
82.40
+1.75%
 
HRTG Heritage Insurance Holdings, Inc.
9.58
+0.95%
 
CINF Cincinnati Financial Corporation
119.95
+2.07%