Fairfax Financial Limite... (FRFHF)
OTC: FRFHF
· Real-Time Price · USD
1707.24
-3.76 (-0.22%)
At close: Aug 14, 2025, 3:50 PM
1708.63
0.08%
After-hours: Aug 14, 2025, 03:50 PM EDT
FRFHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1712.40 | 1727.00 | 1703.57 | 1708.63 | 1708.63 | -0.14% | 3,856 |
| Aug 13, 2025 | 1707.69 | 1720.00 | 1697.00 | 1711.00 | 1711.00 | 0.78% | 2,314 |
| Aug 12, 2025 | 1712.33 | 1712.34 | 1694.83 | 1697.71 | 1697.71 | -0.22% | 2,600 |
| Aug 11, 2025 | 1733.64 | 1733.64 | 1697.87 | 1701.48 | 1701.48 | -0.99% | 3,247 |
| Aug 8, 2025 | 1758.98 | 1762.54 | 1716.06 | 1718.50 | 1718.50 | -1.33% | 3,147 |
| Aug 7, 2025 | 1731.00 | 1762.48 | 1731.00 | 1741.62 | 1741.62 | 0.27% | 4,100 |
| Aug 6, 2025 | 1778.78 | 1794.91 | 1732.26 | 1736.97 | 1736.97 | -1.17% | 4,042 |
| Aug 5, 2025 | 1753.25 | 1777.83 | 1742.13 | 1757.61 | 1757.61 | 0.21% | 1,900 |
| Aug 4, 2025 | 1731.00 | 1759.45 | 1731.00 | 1754.00 | 1754.00 | 0.52% | 2,900 |
| Aug 1, 2025 | 1780.68 | 1786.00 | 1724.41 | 1744.94 | 1744.94 | -1.64% | 6,921 |
| Jul 31, 2025 | 1776.26 | 1791.66 | 1770.00 | 1774.09 | 1774.09 | -0.14% | 6,000 |
| Jul 30, 2025 | 1826.68 | 1828.35 | 1775.00 | 1776.50 | 1776.50 | -2.55% | 7,500 |
| Jul 29, 2025 | 1797.00 | 1825.00 | 1793.50 | 1823.06 | 1823.06 | 1.41% | 5,141 |
| Jul 28, 2025 | 1782.08 | 1798.94 | 1776.00 | 1797.71 | 1797.71 | 0.68% | 2,421 |
| Jul 25, 2025 | 1778.50 | 1795.00 | 1777.77 | 1785.51 | 1785.51 | -0.01% | 1,410 |
| Jul 24, 2025 | 1792.85 | 1792.85 | 1778.94 | 1785.72 | 1785.72 | -0.45% | 4,200 |
| Jul 23, 2025 | 1791.80 | 1800.00 | 1782.72 | 1793.79 | 1793.79 | 0.16% | 1,511 |
| Jul 22, 2025 | 1791.07 | 1799.46 | 1781.07 | 1791.00 | 1791.00 | 0.14% | 1,600 |
| Jul 21, 2025 | 1815.00 | 1815.15 | 1768.00 | 1788.42 | 1788.42 | 0.15% | 4,730 |
| Jul 18, 2025 | 1768.05 | 1789.00 | 1756.95 | 1785.81 | 1785.81 | 1.56% | 2,500 |