OTC Markets OTCPK - Delayed Quote USD

Fairfax Financial Holdings Limited (FRFHF)

Compare
1,363.00
-1.00
(-0.07%)
At close: January 30 at 3:54:35 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20251,381.231,381.231,355.001,363.021,363.022,400
Jan 29, 20251,414.001,414.001,362.001,365.401,365.405,800
Jan 28, 20251,398.031,406.021,371.321,373.531,373.533,800
Jan 27, 20251,407.621,414.241,389.081,390.391,390.392,400
Jan 24, 20251,412.001,415.001,402.421,404.421,404.422,300
Jan 23, 20251,395.001,411.001,395.001,404.831,404.835,000
Jan 22, 20251,396.161,411.741,391.021,404.141,404.143,300
Jan 21, 20251,361.211,399.001,359.191,396.551,396.553,300
Jan 17, 20251,384.371,390.701,371.111,381.391,381.392,800
Jan 16, 20251,350.001,382.881,350.001,370.171,370.172,200
Jan 15, 20251,382.051,392.321,373.741,389.091,389.096,500
Jan 14, 20251,350.461,385.001,341.051,379.671,379.676,000
Jan 13, 20251,305.011,357.731,305.011,340.001,340.005,700
Jan 10, 20251,371.741,371.741,344.871,347.271,347.277,100
Jan 8, 20251,355.011,373.301,351.251,362.531,362.533,200
Jan 7, 20251,370.001,385.001,358.141,367.301,367.304,200
Jan 6, 20251,370.001,395.001,369.161,377.891,377.894,500
Jan 3, 20251,365.581,389.721,363.671,382.071,382.0717,600
Jan 2, 20251,370.001,389.511,370.001,373.021,373.023,200
Dec 31, 20241,385.661,395.001,385.001,389.761,389.761,700
Dec 30, 20241,398.001,398.001,377.221,386.741,386.744,000
Dec 27, 20241,398.351,399.091,377.081,387.721,387.725,100
Dec 26, 20241,400.001,410.001,355.001,400.001,400.001,700
Dec 24, 20241,383.121,400.001,382.801,391.341,391.342,100
Dec 23, 20241,380.791,396.581,378.161,391.821,391.826,200
Dec 20, 20241,379.151,407.951,375.001,393.191,393.193,200
Dec 19, 20241,376.641,393.621,360.051,387.821,387.824,100
Dec 18, 20241,385.001,403.301,371.941,376.001,376.007,400
Dec 17, 20241,403.111,405.291,386.941,395.131,395.132,100
Dec 16, 20241,400.401,414.351,397.001,401.251,401.2510,700
Dec 13, 20241,399.521,403.981,390.001,396.951,396.954,000
Dec 12, 20241,409.001,422.541,392.011,395.721,395.725,100
Dec 11, 20241,409.741,419.941,404.001,414.691,414.693,300
Dec 10, 20241,416.801,428.881,406.121,410.001,410.003,100
Dec 9, 20241,450.001,450.001,396.001,418.001,418.003,100
Dec 6, 20241,451.001,464.001,391.001,452.101,452.102,700
Dec 5, 20241,442.001,455.001,423.691,451.001,451.002,200
Dec 4, 20241,428.381,444.001,426.001,435.831,435.831,300
Dec 3, 20241,432.771,443.511,406.561,421.531,421.533,700
Dec 2, 20241,415.001,435.001,413.231,432.041,432.042,000
Nov 29, 20241,403.801,417.001,401.191,413.231,413.23800
Nov 27, 20241,391.021,411.221,391.021,403.661,403.664,000
Nov 26, 20241,390.381,408.221,384.471,401.041,401.044,600
Nov 25, 20241,426.001,426.001,390.381,394.481,394.4813,600
Nov 22, 20241,403.501,420.001,400.091,413.061,413.0614,200
Nov 21, 20241,396.151,410.001,391.091,401.101,401.103,200
Nov 20, 20241,388.991,396.001,365.901,394.691,394.693,800
Nov 19, 20241,365.501,387.971,350.001,378.001,378.002,800
Nov 18, 20241,355.181,374.371,339.311,367.231,367.236,000
Nov 15, 20241,367.001,374.981,353.361,359.211,359.212,000
Nov 14, 20241,354.241,376.301,350.001,370.671,370.672,000
Nov 13, 20241,352.001,362.561,324.861,357.521,357.523,200
Nov 12, 20241,336.501,360.921,329.001,348.711,348.713,800
Nov 11, 20241,317.031,340.001,317.031,335.451,335.451,900
Nov 8, 20241,292.501,340.001,292.501,317.891,317.891,300
Nov 7, 20241,303.071,320.361,295.291,313.501,313.508,800
Nov 6, 20241,325.001,350.001,292.811,297.681,297.685,200
Nov 5, 20241,300.581,327.431,300.581,317.001,317.003,200
Nov 4, 20241,335.801,356.001,295.001,304.301,304.304,700
Nov 1, 20241,255.261,350.001,247.001,350.001,350.007,200
Oct 31, 20241,264.371,264.371,232.691,245.521,245.522,000
Oct 30, 20241,255.921,266.721,250.101,262.421,262.422,600
Oct 29, 20241,260.731,275.001,257.701,271.711,271.712,100
Oct 28, 20241,250.001,266.951,243.831,256.271,256.274,800
Oct 25, 20241,262.411,264.001,251.001,251.001,251.001,200
Oct 24, 20241,247.081,270.441,247.081,256.361,256.362,000
Oct 23, 20241,255.551,255.551,237.341,251.901,251.901,400
Oct 22, 20241,258.661,263.101,249.011,255.571,255.572,500
Oct 21, 20241,251.851,260.001,237.701,256.551,256.551,500
Oct 18, 20241,271.661,275.001,252.631,254.041,254.043,600
Oct 17, 20241,262.491,281.141,262.491,275.521,275.521,700
Oct 16, 20241,277.001,283.891,257.451,265.701,265.704,400
Oct 15, 20241,277.631,277.631,261.111,277.001,277.0010,000
Oct 14, 20241,249.001,287.881,249.001,265.181,265.18900
Oct 11, 20241,257.041,278.521,247.531,271.131,271.132,400
Oct 10, 20241,237.951,266.591,212.801,251.571,251.572,400
Oct 9, 20241,242.261,242.261,208.241,209.461,209.468,400
Oct 8, 20241,261.111,261.111,236.571,243.071,243.074,200
Oct 7, 20241,284.011,284.761,250.341,252.281,252.2812,900
Oct 4, 20241,274.421,295.001,268.001,284.761,284.768,200
Oct 3, 20241,260.931,286.731,253.531,276.061,276.064,400
Oct 2, 20241,253.531,286.781,253.531,265.981,265.9812,000
Oct 1, 20241,258.391,273.201,251.741,271.001,271.003,400
Sep 30, 20241,230.451,260.331,229.951,258.391,258.391,600
Sep 27, 20241,246.821,255.811,237.651,242.751,242.753,800
Sep 26, 20241,253.491,263.001,244.031,246.481,246.482,300
Sep 25, 20241,233.811,250.001,221.171,250.001,250.002,900
Sep 24, 20241,234.511,240.001,218.831,224.481,224.486,700
Sep 23, 20241,246.491,253.491,233.601,238.951,238.954,200
Sep 20, 20241,252.001,254.891,230.161,244.921,244.924,100
Sep 19, 20241,203.821,262.001,190.401,251.351,251.352,900
Sep 18, 20241,244.001,248.971,230.061,240.281,240.281,900
Sep 17, 20241,241.001,245.001,231.951,237.461,237.463,000
Sep 16, 20241,205.421,240.411,205.421,238.261,238.262,600
Sep 13, 20241,230.751,230.751,212.911,221.061,221.0610,400
Sep 12, 20241,215.391,229.001,212.001,227.901,227.904,800
Sep 11, 20241,207.141,214.321,193.071,211.401,211.402,700
Sep 10, 20241,187.441,212.851,178.481,212.851,212.853,200
Sep 9, 20241,182.961,203.501,182.961,185.551,185.552,800
Sep 6, 20241,196.611,219.491,179.311,179.401,179.403,100
Sep 5, 20241,191.511,220.001,191.511,215.871,215.872,600
Sep 4, 20241,195.001,208.071,192.101,202.251,202.259,300
Sep 3, 20241,209.411,209.861,193.941,202.731,202.7315,200
Aug 30, 20241,195.371,209.001,191.121,205.001,205.007,700
Aug 29, 20241,193.991,203.001,186.721,200.001,200.003,700
Aug 28, 20241,193.651,198.001,184.941,192.261,192.261,100
Aug 27, 20241,180.051,198.001,175.541,192.251,192.253,000
Aug 26, 20241,174.841,191.001,174.841,187.151,187.155,300
Aug 23, 20241,170.841,185.001,169.451,180.901,180.901,900
Aug 22, 20241,177.001,177.001,163.381,168.371,168.37600
Aug 21, 20241,159.001,177.781,130.971,175.001,175.004,900
Aug 20, 20241,139.401,153.371,135.621,153.371,153.375,500
Aug 19, 20241,140.001,145.791,126.001,129.001,129.003,500
Aug 16, 20241,153.001,153.001,125.781,140.001,140.002,900
Aug 15, 20241,131.611,143.001,120.001,133.761,133.7611,700
Aug 14, 20241,087.561,140.681,087.561,118.741,118.749,100
Aug 13, 20241,089.991,113.471,089.991,112.821,112.8214,000
Aug 12, 20241,090.001,101.741,080.001,097.151,097.153,000
Aug 9, 20241,050.011,092.501,050.011,092.501,092.503,000
Aug 8, 20241,042.911,075.431,042.911,064.001,064.003,800
Aug 7, 20241,077.501,097.781,037.001,050.001,050.004,500
Aug 6, 20241,066.001,099.971,055.001,075.681,075.682,900
Aug 5, 20241,027.001,075.001,027.001,061.001,061.005,500
Aug 2, 20241,148.561,148.561,060.011,077.681,077.688,900
Aug 1, 20241,177.471,177.471,128.141,135.001,135.007,000
Jul 31, 20241,154.361,179.001,154.361,178.991,178.991,900
Jul 30, 20241,145.361,169.001,145.361,154.071,154.071,900
Jul 29, 20241,152.501,158.821,135.451,146.131,146.134,900
Jul 26, 20241,130.671,150.001,125.001,142.711,142.712,800
Jul 25, 20241,150.001,151.871,120.001,120.201,120.203,400
Jul 24, 20241,161.271,161.271,144.971,153.591,153.593,200
Jul 23, 20241,166.321,166.321,150.911,154.001,154.003,300
Jul 22, 20241,167.001,168.951,150.911,161.701,161.702,000
Jul 19, 20241,170.011,172.521,152.721,162.621,162.621,000
Jul 18, 20241,160.301,173.281,152.591,169.551,169.554,000
Jul 17, 20241,162.701,169.371,153.971,158.831,158.832,500
Jul 16, 20241,147.461,171.401,139.601,160.681,160.685,100
Jul 15, 20241,168.001,173.591,153.161,156.091,156.092,500
Jul 12, 20241,157.221,175.001,144.481,160.621,160.623,000
Jul 11, 20241,137.401,162.861,137.401,155.721,155.723,400
Jul 10, 20241,144.781,154.431,139.231,139.231,139.233,200
Jul 9, 20241,167.321,167.321,143.051,143.051,143.051,200
Jul 8, 20241,140.511,165.001,135.001,164.811,164.815,000
Jul 5, 20241,136.641,150.631,131.041,138.331,138.331,500
Jul 3, 20241,154.651,167.201,141.081,143.861,143.861,900
Jul 2, 20241,138.001,148.411,117.421,148.411,148.413,500
Jul 1, 20241,093.051,158.701,093.051,138.001,138.001,300
Jun 28, 20241,132.421,141.001,130.051,136.251,136.252,700
Jun 27, 20241,107.881,134.801,103.591,131.821,131.829,300
Jun 26, 20241,125.001,125.001,096.051,109.881,109.886,200
Jun 25, 20241,128.531,128.531,104.111,117.501,117.504,600
Jun 24, 20241,091.961,115.001,090.931,115.001,115.00900
Jun 21, 20241,095.751,105.791,082.971,087.651,087.6512,300
Jun 20, 20241,093.641,131.091,090.001,095.351,095.351,900
Jun 18, 20241,109.701,120.731,101.181,116.231,116.232,000
Jun 17, 20241,110.611,121.211,095.001,106.831,106.832,800
Jun 14, 20241,110.461,115.931,100.001,109.621,109.624,200
Jun 13, 20241,140.001,140.001,105.161,107.731,107.731,400
Jun 12, 20241,134.871,145.291,121.191,126.031,126.033,200
Jun 11, 20241,127.611,130.621,120.111,123.691,123.691,900
Jun 10, 20241,131.031,143.391,124.351,126.341,126.344,400
Jun 7, 20241,136.431,142.851,127.071,133.321,133.321,900
Jun 6, 20241,136.001,145.501,130.001,136.831,136.834,400
Jun 5, 20241,121.851,135.001,111.521,134.041,134.043,800
Jun 4, 20241,116.961,121.901,104.051,117.691,117.692,400
Jun 3, 20241,112.881,128.931,104.821,125.871,125.871,300
May 31, 20241,113.861,116.741,093.171,116.001,116.0012,700
May 30, 20241,108.301,117.151,095.981,101.441,101.448,000
May 29, 20241,140.431,144.651,109.741,110.571,110.573,000
May 28, 20241,143.251,153.001,134.381,145.061,145.062,900
May 24, 20241,129.441,143.001,112.151,142.501,142.504,300
May 23, 20241,138.881,140.771,127.131,128.991,128.993,500
May 22, 20241,144.001,144.001,128.051,131.851,131.853,100
May 21, 20241,135.191,139.011,128.001,136.441,136.442,500
May 20, 20241,145.151,145.151,130.001,138.941,138.94900
May 17, 20241,145.011,145.151,134.311,138.911,138.914,900
May 16, 20241,147.001,147.001,135.001,144.261,144.265,500
May 15, 20241,128.421,146.701,125.531,145.281,145.2813,500
May 14, 20241,138.151,148.101,125.001,133.691,133.6914,200
May 13, 20241,145.321,157.561,131.111,131.151,131.156,000
May 10, 20241,105.081,157.121,105.081,150.001,150.005,600
May 9, 20241,131.551,150.561,125.711,144.711,144.719,800
May 8, 20241,138.001,139.001,118.091,130.281,130.2827,700
May 7, 20241,132.831,138.821,120.001,137.001,137.002,000
May 6, 20241,131.371,145.001,109.271,136.211,136.211,600
May 3, 20241,107.701,132.311,088.561,128.431,128.436,900
May 2, 20241,130.001,130.001,102.481,113.421,113.423,400
May 1, 20241,073.501,119.111,060.001,112.571,112.575,000
Apr 30, 20241,088.261,099.571,085.001,086.291,086.293,500
Apr 29, 20241,085.511,103.001,084.741,103.001,103.001,100
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 9, 20241,105.001,117.731,084.001,088.911,088.911,500
Apr 8, 20241,118.001,120.001,101.111,104.851,104.8510,000
Apr 5, 20241,100.881,118.001,097.411,117.061,117.062,000
Apr 4, 20241,086.001,112.851,081.831,095.351,095.351,900
Apr 3, 20241,068.801,091.281,068.801,086.881,086.881,300
Apr 2, 20241,072.441,085.991,070.001,070.831,070.8312,000
Apr 1, 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 8, 20241,046.631,105.901,046.631,087.881,087.882,400
Mar 7, 20241,055.861,106.001,055.861,105.901,105.907,700
Mar 6, 20241,068.001,096.471,068.001,087.361,087.364,300
Mar 5, 20241,065.131,091.121,065.131,069.921,069.923,500
Mar 4, 20241,071.931,092.501,071.071,084.281,084.283,600
Mar 1, 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 9, 2024914.28954.25904.98939.87939.8744,900
Feb 8, 2024950.26994.65909.00920.37920.3768,400
Feb 7, 20241,043.171,052.581,038.171,041.431,041.433,300
Feb 6, 20241,035.001,042.781,020.121,040.001,040.003,900
Feb 5, 20241,039.361,041.351,028.701,030.601,030.606,700
Feb 2, 20241,038.101,047.251,030.001,030.601,030.603,400
Feb 1, 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

Related tickers

MKL Markel Group Inc.
1,831.15
+1.56%
 
L Loews Corporation
86.18
+0.19%
 
WTM White Mountains Insurance Group, Ltd.
1,955.00
+1.07%
 
WRB W. R. Berkley Corporation
59.29
+1.06%
 
CNA CNA Financial Corporation
49.44
-0.66%
 
TKOMY Tokio Marine Holdings, Inc.
33.83
+2.24%
 
KNSL Kinsale Capital Group, Inc.
440.23
-0.82%
 
SKWD Skyward Specialty Insurance Group, Inc.
43.72
+0.55%
 
TKOMF Tokio Marine Holdings, Inc.
35.06
0.00%
 
IFCZF Intact Financial Corporation
176.93
0.00%