Singapore markets closed
Straits Times Index
3,176.55 -11.11 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,820.30 -56.75 (-0.72%) Bitcoin USD
64,545.00 +3,140.76 (+5.11%) CMC Crypto 200
1,329.83 +17.20 (+1.31%)
Fairfax Financial Holdings Limited (FRFFF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:41PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 17 Apr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 16 Apr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 15 Apr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 12 Apr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 11 Apr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 10 Apr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 09 Apr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 08 Apr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 05 Apr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 04 Apr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 03 Apr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 02 Apr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 01 Apr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 164 |
| 28 Mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 27 Mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 26 Mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 25 Mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 22 Mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 21 Mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 20 Mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 19 Mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 640 |
| 18 Mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 15 Mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 14 Mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 14 Mar 2024 | 0.315313 Dividend | |||||
| 13 Mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.30 | - |
| 12 Mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.30 | - |
| 11 Mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.30 | - |
| 08 Mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.30 | - |
| 07 Mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.30 | - |
| 06 Mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.30 | - |
| 05 Mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.30 | - |
| 04 Mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.30 | 100 |
| 01 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.04 | - |
| 29 Feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.04 | - |
| 28 Feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.04 | - |
| 27 Feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.04 | - |
| 26 Feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.04 | - |
| 23 Feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.04 | - |
| 22 Feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.04 | - |
| 21 Feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.04 | - |
| 20 Feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.04 | - |
| 16 Feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.04 | - |
| 15 Feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.04 | - |
| 14 Feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.04 | 500 |
| 13 Feb 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.42 | - |
| 12 Feb 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.42 | - |
| 09 Feb 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.42 | - |
| 08 Feb 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.42 | 1,100 |
| 07 Feb 2024 | 14.92 | 14.92 | 14.91 | 14.91 | 14.58 | 800 |
| 06 Feb 2024 | 14.97 | 14.99 | 14.93 | 14.98 | 14.66 | 2,400 |
| 05 Feb 2024 | 14.81 | 14.98 | 14.81 | 14.95 | 14.63 | 1,100 |
| 02 Feb 2024 | 14.87 | 14.94 | 14.85 | 14.86 | 14.54 | 3,800 |
| 01 Feb 2024 | 14.83 | 15.03 | 14.83 | 14.97 | 14.65 | 2,116 |
| 31 Jan 2024 | 14.92 | 14.92 | 14.83 | 14.84 | 14.52 | 1,400 |
| 30 Jan 2024 | 14.85 | 14.96 | 14.81 | 14.96 | 14.63 | 1,200 |
| 29 Jan 2024 | 14.67 | 14.76 | 14.66 | 14.76 | 14.44 | 9,600 |
| 26 Jan 2024 | 14.82 | 14.88 | 14.70 | 14.70 | 14.38 | 2,600 |
| 25 Jan 2024 | 14.74 | 14.91 | 14.74 | 14.89 | 14.57 | 3,500 |
| 24 Jan 2024 | 14.59 | 14.69 | 14.59 | 14.65 | 14.33 | 2,900 |
| 23 Jan 2024 | 14.61 | 14.77 | 14.61 | 14.61 | 14.30 | 1,100 |
| 22 Jan 2024 | 14.76 | 14.81 | 14.75 | 14.75 | 14.43 | 1,000 |
| 19 Jan 2024 | 14.65 | 14.77 | 14.63 | 14.77 | 14.45 | 4,600 |
| 18 Jan 2024 | 14.59 | 14.62 | 14.59 | 14.62 | 14.30 | 2,500 |
| 17 Jan 2024 | 14.65 | 14.65 | 14.55 | 14.60 | 14.29 | 2,700 |
| 16 Jan 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.16 | - |
| 12 Jan 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.16 | - |
| 11 Jan 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.16 | - |
| 10 Jan 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.16 | - |
| 09 Jan 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.16 | - |
| 08 Jan 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.16 | - |
| 05 Jan 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.16 | - |
| 04 Jan 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.16 | 154 |
| 03 Jan 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.40 | - |
| 02 Jan 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.40 | - |
| 29 Dec 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.40 | - |
| 28 Dec 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.40 | - |
| 27 Dec 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.40 | - |
| 26 Dec 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.40 | - |
| 22 Dec 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.40 | - |
| 21 Dec 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.40 | - |
| 20 Dec 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.40 | - |
| 19 Dec 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.40 | - |
| 18 Dec 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.40 | - |
| 15 Dec 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.40 | - |
| 14 Dec 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.40 | - |
| 14 Dec 2023 | 0.315313 Dividend | |||||
| 13 Dec 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.09 | - |
| 12 Dec 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.09 | - |
| 11 Dec 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.09 | - |
| 08 Dec 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.09 | - |
| 07 Dec 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.09 | - |
| 06 Dec 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.09 | - |
| 05 Dec 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.09 | - |
| 04 Dec 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.09 | - |
| 01 Dec 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.09 | - |
| 30 Nov 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.09 | - |
| 29 Nov 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.09 | - |
| 28 Nov 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.09 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.