2m 2m 2m 2m 2m 2m 2m
Fairfax Finl Hldg (FRFHF)
OTC
$1,631.89+$10.92 (+0.67%)
Price as of Aug 21, 2026- $1.6BMarket Cap
- -6.00%1-Year Change
- Insurance - Property & CasualtyIndustry
Fairfax Finl Hldg (FRFHF)
$1,631.89+$10.92 (+0.67%)
- 1 Month+0.50%Low Price$1,620.96High Price$1,732.00
- 3 Months-0.29%Low Price$1,529.40High Price$1,732.00
- 1 Year-6.00%Low Price$1,529.40High Price$1,901.01
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 1,649.99 | 1,650.00 | 1,624.00 | 1,631.89 | +0.67% | 3,126 |
08/20/2026 | 1,628.00 | 1,659.95 | 1,613.00 | 1,620.96 | -0.43% | 5,606 |
08/19/2026 | 1,631.12 | 1,660.40 | 1,627.17 | 1,628.00 | -1.01% | 7,920 |
08/18/2026 | 1,628.04 | 1,662.44 | 1,628.01 | 1,644.56 | +1.07% | 15,917 |
08/17/2026 | 1,655.00 | 1,655.53 | 1,625.04 | 1,627.17 | -0.51% | 14,191 |
08/14/2026 | 1,655.00 | 1,670.75 | 1,630.00 | 1,635.55 | -1.15% | 8,815 |
08/13/2026 | 1,645.01 | 1,674.72 | 1,640.02 | 1,654.59 | +0.30% | 14,227 |
08/12/2026 | 1,647.50 | 1,656.55 | 1,635.00 | 1,649.72 | +0.14% | 26,433 |
08/11/2026 | 1,665.02 | 1,686.41 | 1,643.00 | 1,647.42 | -1.90% | 23,649 |
08/10/2026 | 1,717.99 | 1,717.99 | 1,660.92 | 1,679.27 | -1.40% | 8,539 |
08/07/2026 | 1,697.12 | 1,709.98 | 1,691.01 | 1,703.03 | +0.46% | 4,163 |
08/06/2026 | 1,717.62 | 1,729.98 | 1,695.29 | 1,695.29 | -1.84% | 10,981 |
08/05/2026 | 1,700.01 | 1,735.00 | 1,694.50 | 1,727.00 | +0.82% | 9,279 |
08/04/2026 | 1,675.00 | 1,723.37 | 1,645.97 | 1,713.00 | +1.50% | 13,655 |
08/03/2026 | 1,623.02 | 1,699.98 | 1,623.02 | 1,687.75 | +1.14% | 8,148 |
07/31/2026 | 1,699.99 | 1,707.33 | 1,585.00 | 1,668.65 | -0.93% | 14,050 |
07/30/2026 | 1,714.99 | 1,735.00 | 1,667.98 | 1,684.29 | -1.73% | 10,373 |
07/30/2026 |
$63.38 Earnings | |||||
07/29/2026 | 1,725.00 | 1,737.56 | 1,669.71 | 1,714.00 | -1.04% | 10,877 |
07/28/2026 | 1,625.49 | 1,759.97 | 1,625.49 | 1,732.00 | +2.44% | 21,952 |
07/27/2026 | 1,649.99 | 1,690.80 | 1,615.00 | 1,690.80 | +2.72% | 10,689 |
07/24/2026 | 1,622.52 | 1,648.90 | 1,595.00 | 1,646.00 | +1.60% | 12,026 |
07/23/2026 | 1,640.00 | 1,640.00 | 1,585.00 | 1,620.00 | +0.17% | 14,840 |
07/22/2026 | 1,619.00 | 1,647.99 | 1,598.74 | 1,617.32 | -0.40% | 8,965 |
07/21/2026 | 1,651.27 | 1,651.27 | 1,615.48 | 1,623.77 | -1.26% | 11,098 |
07/20/2026 | 1,632.56 | 1,664.68 | 1,632.56 | 1,644.43 | -0.46% | 8,753 |
07/17/2026 | 1,670.00 | 1,671.90 | 1,638.06 | 1,652.06 | -0.14% | 12,194 |
07/16/2026 | 1,637.01 | 1,687.98 | 1,637.01 | 1,654.35 | -0.12% | 9,464 |
07/15/2026 | 1,660.00 | 1,660.60 | 1,623.85 | 1,656.35 | +0.02% | 6,899 |
07/14/2026 | 1,656.01 | 1,673.00 | 1,650.00 | 1,655.98 | -0.48% | 8,838 |
07/13/2026 | 1,659.00 | 1,674.93 | 1,652.01 | 1,664.00 | -0.12% | 9,512 |
07/10/2026 | 1,665.75 | 1,681.56 | 1,640.00 | 1,665.99 | -0.48% | 12,140 |
07/09/2026 | 1,724.99 | 1,724.99 | 1,666.00 | 1,674.00 | -1.02% | 23,081 |
07/08/2026 | 1,680.00 | 1,700.00 | 1,668.01 | 1,691.21 | -0.52% | 6,169 |
07/07/2026 | 1,698.58 | 1,730.01 | 1,680.00 | 1,700.00 | -0.78% | 5,523 |
07/06/2026 | 1,691.50 | 1,715.14 | 1,630.01 | 1,713.40 | +1.86% | 9,124 |
07/02/2026 | 1,664.00 | 1,685.00 | 1,640.71 | 1,682.03 | +0.98% | 9,487 |
07/01/2026 | 1,644.54 | 1,669.70 | 1,636.00 | 1,665.68 | +1.15% | 2,940 |
06/30/2026 | 1,646.00 | 1,661.00 | 1,623.00 | 1,646.81 | +0.04% | 5,726 |
06/29/2026 | 1,638.00 | 1,669.12 | 1,611.11 | 1,646.22 | -0.23% | 5,575 |
06/26/2026 | 1,664.88 | 1,664.88 | 1,610.00 | 1,650.00 | -0.39% | 3,837 |
06/25/2026 | 1,601.00 | 1,656.64 | 1,601.00 | 1,656.50 | +1.50% | 23,126 |
06/24/2026 | 1,570.99 | 1,632.00 | 1,570.99 | 1,631.98 | +2.56% | 20,978 |
06/23/2026 | 1,630.23 | 1,630.23 | 1,565.01 | 1,591.19 | +0.90% | 14,185 |
06/22/2026 | 1,614.99 | 1,614.99 | 1,562.00 | 1,577.00 | -1.44% | 25,862 |
06/18/2026 | 1,601.01 | 1,623.66 | 1,591.44 | 1,600.00 | -0.32% | 10,388 |
06/17/2026 | 1,649.39 | 1,649.39 | 1,601.00 | 1,605.21 | -1.40% | 8,191 |
06/16/2026 | 1,649.39 | 1,649.39 | 1,610.00 | 1,628.00 | +0.18% | 7,297 |
06/15/2026 | 1,616.00 | 1,645.53 | 1,613.72 | 1,625.00 | -0.04% | 4,997 |
06/12/2026 | 1,638.18 | 1,648.88 | 1,609.00 | 1,625.62 | -0.77% | 6,958 |
06/11/2026 | 1,649.39 | 1,649.39 | 1,595.03 | 1,638.19 | +0.50% | 8,381 |
06/10/2026 | 1,626.17 | 1,644.56 | 1,618.00 | 1,630.04 | +0.49% | 3,995 |
06/09/2026 | 1,649.94 | 1,649.94 | 1,600.00 | 1,622.06 | +0.50% | 7,723 |
06/08/2026 | 1,589.99 | 1,615.70 | 1,582.00 | 1,613.99 | +2.00% | 5,300 |
06/05/2026 | 1,570.02 | 1,599.98 | 1,570.02 | 1,582.34 | +0.44% | 4,826 |
06/04/2026 | 1,560.00 | 1,590.78 | 1,560.00 | 1,575.48 | +0.64% | 3,201 |
06/03/2026 | 1,561.50 | 1,593.24 | 1,525.01 | 1,565.50 | -0.06% | 10,980 |
06/02/2026 | 1,530.00 | 1,584.67 | 1,528.12 | 1,566.46 | +2.42% | 9,560 |
06/01/2026 | 1,579.99 | 1,579.99 | 1,500.00 | 1,529.40 | -1.90% | 13,687 |
05/29/2026 | 1,569.00 | 1,587.99 | 1,555.00 | 1,558.99 | -0.69% | 15,129 |
05/28/2026 | 1,567.20 | 1,589.91 | 1,561.00 | 1,569.86 | -0.37% | 13,090 |
05/27/2026 | 1,596.00 | 1,605.85 | 1,567.00 | 1,575.62 | -2.14% | 16,520 |
05/26/2026 | 1,615.00 | 1,632.51 | 1,602.36 | 1,610.00 | -0.49% | 9,778 |
05/22/2026 | 1,650.00 | 1,650.00 | 1,611.00 | 1,618.00 | -1.14% | 3,783 |
05/21/2026 | 1,620.01 | 1,649.02 | 1,620.01 | 1,636.70 | +0.01% | 8,344 |
05/20/2026 | 1,604.01 | 1,639.76 | 1,602.00 | 1,636.50 | +2.03% | 2,287 |
05/19/2026 | 1,598.00 | 1,624.58 | 1,592.00 | 1,604.00 | +0.41% | 4,816 |
05/18/2026 | 1,581.00 | 1,647.99 | 1,581.00 | 1,597.40 | +1.17% | 2,971 |
05/15/2026 | 1,600.00 | 1,617.22 | 1,577.00 | 1,578.90 | -1.32% | 11,901 |
05/14/2026 | 1,649.99 | 1,649.99 | 1,592.66 | 1,600.00 | -0.99% | 12,065 |
05/13/2026 | 1,630.00 | 1,645.00 | 1,601.00 | 1,616.02 | -0.34% | 6,932 |
05/12/2026 | 1,640.01 | 1,668.60 | 1,620.00 | 1,621.57 | -1.99% | 6,054 |
05/11/2026 | 1,648.00 | 1,679.60 | 1,630.00 | 1,654.50 | +0.77% | 8,806 |
05/08/2026 | 1,621.10 | 1,656.05 | 1,601.00 | 1,641.88 | +0.85% | 8,790 |
05/07/2026 | 1,619.22 | 1,665.99 | 1,619.22 | 1,627.97 | +0.15% | 7,880 |
05/06/2026 | 1,648.23 | 1,666.00 | 1,610.02 | 1,625.60 | -1.78% | 10,602 |
05/05/2026 | 1,625.96 | 1,671.00 | 1,625.96 | 1,655.05 | +1.79% | 9,901 |
05/04/2026 | 1,611.00 | 1,749.99 | 1,611.00 | 1,625.96 | +1.70% | 8,934 |
05/01/2026 | 1,742.50 | 1,774.99 | 1,597.00 | 1,598.80 | -7.44% | 38,229 |
04/30/2026 | 1,704.17 | 1,735.16 | 1,704.17 | 1,727.26 | +0.88% | 2,852 |
04/30/2026 |
$31.11 Earnings | |||||
04/29/2026 | 1,710.01 | 1,730.00 | 1,708.00 | 1,712.21 | -0.16% | 6,395 |
04/28/2026 | 1,732.89 | 1,749.24 | 1,713.21 | 1,714.99 | -1.03% | 9,530 |
04/27/2026 | 1,787.08 | 1,787.08 | 1,732.88 | 1,732.89 | -2.59% | 10,652 |
04/24/2026 | 1,800.00 | 1,819.00 | 1,775.00 | 1,779.00 | -1.60% | 4,066 |
04/23/2026 | 1,818.75 | 1,818.99 | 1,795.76 | 1,807.84 | +0.21% | 14,650 |
04/22/2026 | 1,815.05 | 1,819.00 | 1,789.01 | 1,804.00 | +0.009% | 4,633 |
04/21/2026 | 1,820.24 | 1,824.46 | 1,800.01 | 1,803.84 | -0.85% | 12,779 |
04/20/2026 | 1,794.99 | 1,827.49 | 1,756.79 | 1,819.27 | +1.35% | 9,030 |
04/17/2026 | 1,774.75 | 1,798.50 | 1,748.37 | 1,794.98 | +2.46% | 17,075 |
04/16/2026 | 1,774.88 | 1,774.88 | 1,700.01 | 1,751.81 | +0.45% | 8,972 |
04/15/2026 | 1,750.00 | 1,758.33 | 1,731.08 | 1,744.00 | +0.22% | 5,113 |
04/14/2026 | 1,765.00 | 1,770.04 | 1,726.70 | 1,740.12 | -0.87% | 8,072 |
04/13/2026 | 1,675.01 | 1,761.18 | 1,675.01 | 1,755.42 | +1.66% | 4,599 |
04/10/2026 | 1,720.88 | 1,755.00 | 1,720.70 | 1,726.72 | -1.05% | 3,713 |
04/09/2026 | 1,738.00 | 1,755.00 | 1,720.88 | 1,745.00 | +0.41% | 6,609 |
04/08/2026 | 1,705.45 | 1,750.53 | 1,705.45 | 1,737.82 | +1.90% | 5,199 |
04/07/2026 | 1,710.00 | 1,720.00 | 1,687.97 | 1,705.45 | -0.57% | 3,812 |
04/06/2026 | 1,680.00 | 1,726.53 | 1,680.00 | 1,715.28 | +0.96% | 6,683 |
04/02/2026 | 1,700.00 | 1,720.00 | 1,679.55 | 1,699.00 | +0.40% | 6,122 |