Advertisement
U.S. markets open in 8 hours 3 minutes
S&P Futures
6,006.75 +0.25 (+0.00%) Dow Futures
44,836.00 +10.00 (+0.02%) Nasdaq Futures
20,895.25 +15.00 (+0.07%) Russell 2000 Futures
2,440.60 -10.40 (-0.42%) Crude Oil
69.26 +0.32 (+0.46%) Gold
2,624.20 +5.70 (+0.22%)
Fairfax Financial Holdings Limited (FRFHF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 03:00PM EST
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 1,426.00 | 1,426.00 | 1,390.38 | 1,394.48 | 1,394.48 | 13,600 |
| Nov 22, 2024 | 1,403.50 | 1,420.00 | 1,400.09 | 1,413.06 | 1,413.06 | 14,200 |
| Nov 21, 2024 | 1,396.15 | 1,410.00 | 1,391.09 | 1,401.10 | 1,401.10 | 3,200 |
| Nov 20, 2024 | 1,388.99 | 1,396.00 | 1,365.90 | 1,394.69 | 1,394.69 | 3,800 |
| Nov 19, 2024 | 1,365.50 | 1,387.97 | 1,350.00 | 1,378.00 | 1,378.00 | 2,800 |
| Nov 18, 2024 | 1,355.18 | 1,374.37 | 1,339.31 | 1,367.23 | 1,367.23 | 6,000 |
| Nov 15, 2024 | 1,367.00 | 1,374.98 | 1,353.36 | 1,359.21 | 1,359.21 | 2,000 |
| Nov 14, 2024 | 1,354.24 | 1,376.30 | 1,350.00 | 1,370.67 | 1,370.67 | 2,000 |
| Nov 13, 2024 | 1,352.00 | 1,362.56 | 1,324.86 | 1,357.52 | 1,357.52 | 3,200 |
| Nov 12, 2024 | 1,336.50 | 1,360.92 | 1,329.00 | 1,348.71 | 1,348.71 | 3,800 |
| Nov 11, 2024 | 1,317.03 | 1,340.00 | 1,317.03 | 1,335.45 | 1,335.45 | 1,900 |
| Nov 08, 2024 | 1,292.50 | 1,340.00 | 1,292.50 | 1,317.89 | 1,317.89 | 1,300 |
| Nov 07, 2024 | 1,303.07 | 1,320.36 | 1,295.29 | 1,313.50 | 1,313.50 | 8,800 |
| Nov 06, 2024 | 1,325.00 | 1,350.00 | 1,292.81 | 1,297.68 | 1,297.68 | 5,200 |
| Nov 05, 2024 | 1,300.58 | 1,327.43 | 1,300.58 | 1,317.00 | 1,317.00 | 3,200 |
| Nov 04, 2024 | 1,335.80 | 1,356.00 | 1,295.00 | 1,304.30 | 1,304.30 | 4,700 |
| Nov 01, 2024 | 1,255.26 | 1,350.00 | 1,247.00 | 1,350.00 | 1,350.00 | 7,200 |
| Oct 31, 2024 | 1,264.37 | 1,264.37 | 1,232.69 | 1,245.52 | 1,245.52 | 2,000 |
| Oct 30, 2024 | 1,255.92 | 1,266.72 | 1,250.10 | 1,262.42 | 1,262.42 | 2,600 |
| Oct 29, 2024 | 1,260.73 | 1,275.00 | 1,257.70 | 1,271.71 | 1,271.71 | 2,100 |
| Oct 28, 2024 | 1,250.00 | 1,266.95 | 1,243.83 | 1,256.27 | 1,256.27 | 4,800 |
| Oct 25, 2024 | 1,262.41 | 1,264.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,200 |
| Oct 24, 2024 | 1,247.08 | 1,270.44 | 1,247.08 | 1,256.36 | 1,256.36 | 2,000 |
| Oct 23, 2024 | 1,255.55 | 1,255.55 | 1,237.34 | 1,251.90 | 1,251.90 | 1,400 |
| Oct 22, 2024 | 1,258.66 | 1,263.10 | 1,249.01 | 1,255.57 | 1,255.57 | 2,500 |
| Oct 21, 2024 | 1,251.85 | 1,260.00 | 1,237.70 | 1,256.55 | 1,256.55 | 1,500 |
| Oct 18, 2024 | 1,271.66 | 1,275.00 | 1,252.63 | 1,254.04 | 1,254.04 | 3,600 |
| Oct 17, 2024 | 1,262.49 | 1,281.14 | 1,262.49 | 1,275.52 | 1,275.52 | 1,700 |
| Oct 16, 2024 | 1,277.00 | 1,283.89 | 1,257.45 | 1,265.70 | 1,265.70 | 4,400 |
| Oct 15, 2024 | 1,277.63 | 1,277.63 | 1,261.11 | 1,277.00 | 1,277.00 | 10,000 |
| Oct 14, 2024 | 1,249.00 | 1,287.88 | 1,249.00 | 1,265.18 | 1,265.18 | 900 |
| Oct 11, 2024 | 1,257.04 | 1,278.52 | 1,247.53 | 1,271.13 | 1,271.13 | 2,400 |
| Oct 10, 2024 | 1,237.95 | 1,266.59 | 1,212.80 | 1,251.57 | 1,251.57 | 2,400 |
| Oct 09, 2024 | 1,242.26 | 1,242.26 | 1,208.24 | 1,209.46 | 1,209.46 | 8,400 |
| Oct 08, 2024 | 1,261.11 | 1,261.11 | 1,236.57 | 1,243.07 | 1,243.07 | 4,200 |
| Oct 07, 2024 | 1,284.01 | 1,284.76 | 1,250.34 | 1,252.28 | 1,252.28 | 12,900 |
| Oct 04, 2024 | 1,274.42 | 1,295.00 | 1,268.00 | 1,284.76 | 1,284.76 | 8,200 |
| Oct 03, 2024 | 1,260.93 | 1,286.73 | 1,253.53 | 1,276.06 | 1,276.06 | 4,400 |
| Oct 02, 2024 | 1,253.53 | 1,286.78 | 1,253.53 | 1,265.98 | 1,265.98 | 12,000 |
| Oct 01, 2024 | 1,258.39 | 1,273.20 | 1,251.74 | 1,271.00 | 1,271.00 | 3,400 |
| Sep 30, 2024 | 1,230.45 | 1,260.33 | 1,229.95 | 1,258.39 | 1,258.39 | 1,600 |
| Sep 27, 2024 | 1,246.82 | 1,255.81 | 1,237.65 | 1,242.75 | 1,242.75 | 3,800 |
| Sep 26, 2024 | 1,253.49 | 1,263.00 | 1,244.03 | 1,246.48 | 1,246.48 | 2,300 |
| Sep 25, 2024 | 1,233.81 | 1,250.00 | 1,221.17 | 1,250.00 | 1,250.00 | 2,900 |
| Sep 24, 2024 | 1,234.51 | 1,240.00 | 1,218.83 | 1,224.48 | 1,224.48 | 6,700 |
| Sep 23, 2024 | 1,246.49 | 1,253.49 | 1,233.60 | 1,238.95 | 1,238.95 | 4,200 |
| Sep 20, 2024 | 1,252.00 | 1,254.89 | 1,230.16 | 1,244.92 | 1,244.92 | 4,100 |
| Sep 19, 2024 | 1,203.82 | 1,262.00 | 1,190.40 | 1,251.35 | 1,251.35 | 2,900 |
| Sep 18, 2024 | 1,244.00 | 1,248.97 | 1,230.06 | 1,240.28 | 1,240.28 | 1,900 |
| Sep 17, 2024 | 1,241.00 | 1,245.00 | 1,231.95 | 1,237.46 | 1,237.46 | 3,000 |
| Sep 16, 2024 | 1,205.42 | 1,240.41 | 1,205.42 | 1,238.26 | 1,238.26 | 2,600 |
| Sep 13, 2024 | 1,230.75 | 1,230.75 | 1,212.91 | 1,221.06 | 1,221.06 | 10,400 |
| Sep 12, 2024 | 1,215.39 | 1,229.00 | 1,212.00 | 1,227.90 | 1,227.90 | 4,800 |
| Sep 11, 2024 | 1,207.14 | 1,214.32 | 1,193.07 | 1,211.40 | 1,211.40 | 2,700 |
| Sep 10, 2024 | 1,187.44 | 1,212.85 | 1,178.48 | 1,212.85 | 1,212.85 | 3,200 |
| Sep 09, 2024 | 1,182.96 | 1,203.50 | 1,182.96 | 1,185.55 | 1,185.55 | 2,800 |
| Sep 06, 2024 | 1,196.61 | 1,219.49 | 1,179.31 | 1,179.40 | 1,179.40 | 3,100 |
| Sep 05, 2024 | 1,191.51 | 1,220.00 | 1,191.51 | 1,215.87 | 1,215.87 | 2,600 |
| Sep 04, 2024 | 1,195.00 | 1,208.07 | 1,192.10 | 1,202.25 | 1,202.25 | 9,300 |
| Sep 03, 2024 | 1,209.41 | 1,209.86 | 1,193.94 | 1,202.73 | 1,202.73 | 15,200 |
| Aug 30, 2024 | 1,195.37 | 1,209.00 | 1,191.12 | 1,205.00 | 1,205.00 | 7,700 |
| Aug 29, 2024 | 1,193.99 | 1,203.00 | 1,186.72 | 1,200.00 | 1,200.00 | 3,700 |
| Aug 28, 2024 | 1,193.65 | 1,198.00 | 1,184.94 | 1,192.26 | 1,192.26 | 1,100 |
| Aug 27, 2024 | 1,180.05 | 1,198.00 | 1,175.54 | 1,192.25 | 1,192.25 | 3,000 |
| Aug 26, 2024 | 1,174.84 | 1,191.00 | 1,174.84 | 1,187.15 | 1,187.15 | 5,300 |
| Aug 23, 2024 | 1,170.84 | 1,185.00 | 1,169.45 | 1,180.90 | 1,180.90 | 1,900 |
| Aug 22, 2024 | 1,177.00 | 1,177.00 | 1,163.38 | 1,168.37 | 1,168.37 | 600 |
| Aug 21, 2024 | 1,159.00 | 1,177.78 | 1,130.97 | 1,175.00 | 1,175.00 | 4,900 |
| Aug 20, 2024 | 1,139.40 | 1,153.37 | 1,135.62 | 1,153.37 | 1,153.37 | 5,500 |
| Aug 19, 2024 | 1,140.00 | 1,145.79 | 1,126.00 | 1,129.00 | 1,129.00 | 3,500 |
| Aug 16, 2024 | 1,153.00 | 1,153.00 | 1,125.78 | 1,140.00 | 1,140.00 | 2,900 |
| Aug 15, 2024 | 1,131.61 | 1,143.00 | 1,120.00 | 1,133.76 | 1,133.76 | 11,700 |
| Aug 14, 2024 | 1,087.56 | 1,140.68 | 1,087.56 | 1,118.74 | 1,118.74 | 9,100 |
| Aug 13, 2024 | 1,089.99 | 1,113.47 | 1,089.99 | 1,112.82 | 1,112.82 | 14,000 |
| Aug 12, 2024 | 1,090.00 | 1,101.74 | 1,080.00 | 1,097.15 | 1,097.15 | 3,000 |
| Aug 09, 2024 | 1,050.01 | 1,092.50 | 1,050.01 | 1,092.50 | 1,092.50 | 3,000 |
| Aug 08, 2024 | 1,042.91 | 1,075.43 | 1,042.91 | 1,064.00 | 1,064.00 | 3,800 |
| Aug 07, 2024 | 1,077.50 | 1,097.78 | 1,037.00 | 1,050.00 | 1,050.00 | 4,500 |
| Aug 06, 2024 | 1,066.00 | 1,099.97 | 1,055.00 | 1,075.68 | 1,075.68 | 2,900 |
| Aug 05, 2024 | 1,027.00 | 1,075.00 | 1,027.00 | 1,061.00 | 1,061.00 | 5,500 |
| Aug 02, 2024 | 1,148.56 | 1,148.56 | 1,060.01 | 1,077.68 | 1,077.68 | 8,900 |
| Aug 01, 2024 | 1,177.47 | 1,177.47 | 1,128.14 | 1,135.00 | 1,135.00 | 7,000 |
| Jul 31, 2024 | 1,154.36 | 1,179.00 | 1,154.36 | 1,178.99 | 1,178.99 | 1,900 |
| Jul 30, 2024 | 1,145.36 | 1,169.00 | 1,145.36 | 1,154.07 | 1,154.07 | 1,900 |
| Jul 29, 2024 | 1,152.50 | 1,158.82 | 1,135.45 | 1,146.13 | 1,146.13 | 4,900 |
| Jul 26, 2024 | 1,130.67 | 1,150.00 | 1,125.00 | 1,142.71 | 1,142.71 | 2,800 |
| Jul 25, 2024 | 1,150.00 | 1,151.87 | 1,120.00 | 1,120.20 | 1,120.20 | 3,400 |
| Jul 24, 2024 | 1,161.27 | 1,161.27 | 1,144.97 | 1,153.59 | 1,153.59 | 3,200 |
| Jul 23, 2024 | 1,166.32 | 1,166.32 | 1,150.91 | 1,154.00 | 1,154.00 | 3,300 |
| Jul 22, 2024 | 1,167.00 | 1,168.95 | 1,150.91 | 1,161.70 | 1,161.70 | 2,000 |
| Jul 19, 2024 | 1,170.01 | 1,172.52 | 1,152.72 | 1,162.62 | 1,162.62 | 1,000 |
| Jul 18, 2024 | 1,160.30 | 1,173.28 | 1,152.59 | 1,169.55 | 1,169.55 | 4,000 |
| Jul 17, 2024 | 1,162.70 | 1,169.37 | 1,153.97 | 1,158.83 | 1,158.83 | 2,500 |
| Jul 16, 2024 | 1,147.46 | 1,171.40 | 1,139.60 | 1,160.68 | 1,160.68 | 5,100 |
| Jul 15, 2024 | 1,168.00 | 1,173.59 | 1,153.16 | 1,156.09 | 1,156.09 | 2,500 |
| Jul 12, 2024 | 1,157.22 | 1,175.00 | 1,144.48 | 1,160.62 | 1,160.62 | 3,000 |
| Jul 11, 2024 | 1,137.40 | 1,162.86 | 1,137.40 | 1,155.72 | 1,155.72 | 3,400 |
| Jul 10, 2024 | 1,144.78 | 1,154.43 | 1,139.23 | 1,139.23 | 1,139.23 | 3,200 |
| Jul 09, 2024 | 1,167.32 | 1,167.32 | 1,143.05 | 1,143.05 | 1,143.05 | 1,200 |
| Jul 08, 2024 | 1,140.51 | 1,165.00 | 1,135.00 | 1,164.81 | 1,164.81 | 5,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.