Fairfax Financial Holdings Limited FRFHF
1,946.00 USD +15.31 (+0.79%)
Regular-session close
1,915.00 Day range 1,950.00
1,500.00 52-week range 1,989.00
- YTD
- +1.99%
- 1 year
- +21.63%
FRFHF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,934.91 | 1,950.00 | 1,915.00 | 1,929.50 | -1.19 | -0.06% | 3,524 |
| Nov 12, 2026 | 1,911.02 | 1,941.99 | 1,905.00 | 1,930.69 | +2.69 | +0.14% | 7,600 |
| Nov 11, 2026 | 1,904.48 | 1,959.98 | 1,904.48 | 1,928.00 | -22.00 | -1.13% | 6,500 |
| Nov 10, 2026 | 1,920.00 | 1,960.00 | 1,875.01 | 1,950.00 | +33.08 | +1.73% | 11,400 |
| Nov 9, 2026 | 1,828.05 | 1,930.50 | 1,750.03 | 1,916.92 | +11.96 | +0.63% | 7,600 |
| Nov 6, 2026 | 1,930.49 | 1,937.45 | 1,850.20 | 1,904.96 | -32.49 | -1.68% | 5,400 |
| Nov 5, 2026 | 1,979.99 | 1,985.05 | 1,930.02 | 1,937.45 | -36.55 | -1.85% | 13,900 |
| Nov 4, 2026 | 1,767.00 | 1,989.00 | 1,767.00 | 1,974.00 | +204.89 | +11.58% | 37,900 |
| Nov 3, 2026 | 1,792.07 | 1,810.00 | 1,766.23 | 1,769.11 | -8.89 | -0.50% | 8,500 |
| Nov 2, 2026 | 1,760.01 | 1,793.21 | 1,756.72 | 1,778.00 | -14.00 | -0.78% | 7,400 |
| Oct 30, 2026 | 1,787.27 | 1,800.00 | 1,773.26 | 1,792.00 | 0.00 | 0.00% | 5,000 |
| Oct 29, 2026 | 1,750.00 | 1,798.00 | 1,750.00 | 1,792.00 | +23.17 | +1.31% | 3,900 |
| Oct 28, 2026 | 1,760.00 | 1,769.35 | 1,740.00 | 1,768.83 | +14.83 | +0.85% | 3,900 |
| Oct 27, 2026 | 1,750.00 | 1,775.00 | 1,740.05 | 1,754.00 | -8.58 | -0.49% | 2,700 |
| Oct 26, 2026 | 1,758.94 | 1,774.99 | 1,728.28 | 1,762.58 | -6.35 | -0.36% | 11,800 |
| Oct 23, 2026 | 1,786.52 | 1,800.00 | 1,749.88 | 1,768.93 | -23.54 | -1.31% | 9,900 |
| Oct 22, 2026 | 1,760.00 | 1,806.69 | 1,710.00 | 1,792.47 | +18.47 | +1.04% | 10,900 |
| Oct 21, 2026 | 1,715.01 | 1,774.98 | 1,715.00 | 1,774.00 | +26.46 | +1.51% | 3,800 |
| Oct 20, 2026 | 1,680.01 | 1,768.75 | 1,680.01 | 1,747.54 | +19.54 | +1.13% | 3,700 |
| Oct 19, 2026 | 1,710.00 | 1,729.68 | 1,690.01 | 1,728.00 | +20.06 | +1.17% | 3,000 |
| Oct 16, 2026 | 1,670.00 | 1,745.00 | 1,670.00 | 1,707.94 | +8.94 | +0.53% | 5,900 |
| Oct 15, 2026 | 1,584.56 | 1,700.00 | 1,569.00 | 1,699.00 | +96.20 | +6.00% | 15,600 |
| Oct 14, 2026 | 1,603.00 | 1,608.56 | 1,575.03 | 1,602.80 | -7.20 | -0.45% | 2,800 |
| Oct 13, 2026 | 1,584.91 | 1,610.00 | 1,570.01 | 1,610.00 | +30.00 | +1.90% | 6,400 |
| Oct 12, 2026 | 1,558.00 | 1,584.99 | 1,558.00 | 1,580.00 | +4.25 | +0.27% | 1,000 |
| Oct 9, 2026 | 1,565.00 | 1,579.53 | 1,550.01 | 1,575.75 | +15.50 | +0.99% | 2,400 |
| Oct 8, 2026 | 1,551.50 | 1,593.68 | 1,543.01 | 1,560.25 | +15.25 | +0.99% | 4,200 |
| Oct 7, 2026 | 1,550.00 | 1,564.99 | 1,543.01 | 1,545.00 | -19.90 | -1.27% | 2,500 |
| Oct 6, 2026 | 1,552.50 | 1,565.00 | 1,547.71 | 1,564.90 | +13.52 | +0.87% | 3,200 |
| Oct 5, 2026 | 1,546.00 | 1,562.00 | 1,546.00 | 1,551.38 | -7.13 | -0.46% | 4,900 |
| Oct 2, 2026 | 1,544.28 | 1,566.18 | 1,544.28 | 1,558.51 | +8.51 | +0.55% | 2,500 |
| Oct 1, 2026 | 1,560.00 | 1,565.00 | 1,545.00 | 1,550.00 | -15.47 | -0.99% | 4,200 |
| Sep 30, 2026 | 1,560.00 | 1,582.00 | 1,552.54 | 1,565.47 | -4.48 | -0.29% | 6,500 |
| Sep 29, 2026 | 1,566.50 | 1,575.81 | 1,550.00 | 1,569.95 | +6.17 | +0.39% | 7,700 |
| Sep 28, 2026 | 1,565.00 | 1,582.00 | 1,553.35 | 1,563.78 | -18.22 | -1.15% | 3,600 |
| Sep 25, 2026 | 1,561.11 | 1,620.99 | 1,559.10 | 1,582.00 | +11.20 | +0.71% | 4,000 |
| Sep 24, 2026 | 1,599.99 | 1,599.99 | 1,568.25 | 1,570.80 | -9.20 | -0.58% | 4,100 |
| Sep 23, 2026 | 1,605.00 | 1,619.99 | 1,575.00 | 1,580.00 | -28.41 | -1.77% | 7,900 |
| Sep 22, 2026 | 1,600.01 | 1,611.52 | 1,582.00 | 1,608.41 | +4.53 | +0.28% | 9,000 |
| Sep 21, 2026 | 1,606.00 | 1,617.01 | 1,589.94 | 1,603.88 | -2.83 | -0.18% | 8,200 |
| Sep 18, 2026 | 1,631.00 | 1,636.61 | 1,604.57 | 1,606.71 | -32.90 | -2.01% | 8,800 |
| Sep 17, 2026 | 1,649.99 | 1,670.00 | 1,611.57 | 1,639.61 | -10.39 | -0.63% | 10,700 |
| Sep 16, 2026 | 1,612.26 | 1,655.00 | 1,608.02 | 1,650.00 | +32.99 | +2.04% | 5,400 |
| Sep 15, 2026 | 1,634.49 | 1,634.49 | 1,605.01 | 1,617.01 | -13.99 | -0.86% | 3,700 |
| Sep 14, 2026 | 1,621.00 | 1,636.62 | 1,596.07 | 1,631.00 | +8.25 | +0.51% | 3,100 |
| Sep 11, 2026 | 1,590.12 | 1,628.78 | 1,590.12 | 1,622.75 | +22.96 | +1.44% | 4,800 |
| Sep 10, 2026 | 1,595.97 | 1,621.08 | 1,588.31 | 1,599.79 | +4.56 | +0.29% | 6,900 |
| Sep 9, 2026 | 1,659.99 | 1,659.99 | 1,581.00 | 1,595.23 | -18.77 | -1.16% | 10,700 |
| Sep 8, 2026 | 1,639.00 | 1,654.50 | 1,611.70 | 1,614.00 | -39.00 | -2.36% | 8,400 |
| Sep 4, 2026 | 1,630.01 | 1,680.00 | 1,630.01 | 1,653.00 | -22.58 | -1.35% | 3,800 |
| Sep 3, 2026 | 1,695.00 | 1,697.49 | 1,666.24 | 1,675.58 | +2.11 | +0.13% | 6,700 |
| Sep 2, 2026 | 1,612.01 | 1,675.59 | 1,612.01 | 1,673.47 | +37.47 | +2.29% | 4,400 |
| Sep 1, 2026 | 1,615.66 | 1,646.97 | 1,615.66 | 1,636.00 | +10.23 | +0.63% | 4,800 |
| Aug 31, 2026 | 1,644.99 | 1,644.99 | 1,618.38 | 1,625.77 | -13.94 | -0.85% | 4,700 |
| Aug 28, 2026 | 1,648.50 | 1,664.98 | 1,610.01 | 1,639.71 | -7.29 | -0.44% | 6,700 |
| Aug 27, 2026 | 1,620.01 | 1,647.00 | 1,603.00 | 1,647.00 | +22.61 | +1.39% | 13,100 |
| Aug 26, 2026 | 1,633.50 | 1,662.21 | 1,615.00 | 1,624.39 | -21.61 | -1.31% | 6,300 |
| Aug 25, 2026 | 1,611.01 | 1,664.82 | 1,611.01 | 1,646.00 | +6.00 | +0.37% | 3,000 |
| Aug 24, 2026 | 1,631.88 | 1,649.88 | 1,620.00 | 1,640.00 | +8.11 | +0.50% | 3,800 |
| Aug 21, 2026 | 1,649.99 | 1,650.00 | 1,624.00 | 1,631.89 | +10.93 | +0.67% | 3,100 |
| Aug 20, 2026 | 1,628.00 | 1,659.95 | 1,613.00 | 1,620.96 | -7.04 | -0.43% | 5,600 |
| Aug 19, 2026 | 1,631.12 | 1,660.40 | 1,627.17 | 1,628.00 | -16.56 | -1.01% | 7,900 |
| Aug 18, 2026 | 1,628.04 | 1,662.44 | 1,628.01 | 1,644.56 | +17.39 | +1.07% | 16,000 |
| Aug 17, 2026 | 1,655.00 | 1,655.53 | 1,625.04 | 1,627.17 | -8.38 | -0.51% | 14,200 |
| Aug 14, 2026 | 1,655.00 | 1,670.75 | 1,630.00 | 1,635.55 | -19.04 | -1.15% | 8,800 |
65 days, newest first. Daily bars as drawn on the FRFHF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.