Singapore markets closed

Fairfax Financial Holdings Limited (FRFHF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
421.94+6.04 (+1.45%)
At close: 3:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jul 2021430.20432.00419.00421.94421.9471,500
29 Jul 2021410.56416.87409.31415.90415.9020,700
28 Jul 2021410.00410.39404.99408.39408.3914,200
27 Jul 2021413.10413.81405.37407.99407.998,800
26 Jul 2021424.58428.00400.00413.28413.287,100
23 Jul 2021419.67422.31418.69419.35419.351,900
22 Jul 2021418.79425.80418.79419.02419.025,400
21 Jul 2021424.73425.86419.26421.49421.497,900
20 Jul 2021416.90423.23414.00416.62416.622,400
19 Jul 2021425.00429.48413.25415.60415.6013,400
16 Jul 2021428.72431.50426.57428.00428.007,000
15 Jul 2021433.72435.83426.25428.36428.364,900
14 Jul 2021432.55437.37432.55435.01435.015,100
13 Jul 2021440.00440.00432.26434.34434.343,400
12 Jul 2021437.70442.70436.99438.10438.104,600
09 Jul 2021437.33444.86436.96441.00441.006,200
08 Jul 2021437.40440.00429.30436.92436.9210,800
07 Jul 2021450.00451.19441.65442.60442.603,400
06 Jul 2021453.33455.50447.80449.77449.7718,300
02 Jul 2021439.02443.31434.25435.75435.7511,700
01 Jul 2021438.45443.90437.00439.57439.5721,100
30 Jun 2021435.51444.00435.51437.91437.9118,900
29 Jun 2021444.45447.50440.90441.50441.5021,300
28 Jun 2021453.86454.98449.05449.83449.832,500
25 Jun 2021447.25455.62447.25454.34454.343,200
24 Jun 2021442.76448.78441.78447.99447.999,900
23 Jun 2021448.33455.04440.95441.30441.3010,600
22 Jun 2021441.63449.74437.60447.83447.832,900
21 Jun 2021432.00442.25432.00441.11441.112,700
18 Jun 2021447.84447.84433.59436.07436.079,200
17 Jun 2021449.09455.79447.00448.85448.853,500
16 Jun 2021455.00459.65451.00451.58451.583,500
15 Jun 2021456.68457.75453.75455.32455.327,400
14 Jun 2021460.47462.50458.10458.93458.933,800
11 Jun 2021464.11464.11459.32460.19460.194,100
10 Jun 2021465.44467.59461.04463.23463.236,800
09 Jun 2021469.53470.64464.99465.44465.442,500
08 Jun 2021466.30470.88465.19470.64470.6413,200
07 Jun 2021473.88473.88466.72468.42468.428,300
04 Jun 2021476.91480.05471.80472.54472.545,500
03 Jun 2021465.60475.91464.00473.38473.387,300
02 Jun 2021466.54471.67464.14466.20466.202,900
01 Jun 2021468.14472.66467.04467.41467.412,500
28 May 2021469.09472.00467.93469.95469.955,900
27 May 2021464.17469.00461.80469.00469.0036,400
26 May 2021466.38469.40457.00462.35462.354,500
25 May 2021466.57470.48466.18468.50468.501,800
24 May 2021455.00473.68455.00469.76469.762,500
21 May 2021470.04473.98466.06469.48469.484,200
20 May 2021464.63471.29464.63469.03469.033,000
19 May 2021466.05469.37462.27463.36463.3612,700
18 May 2021468.94473.60468.50470.45470.451,300
17 May 2021465.21472.73465.21472.70472.702,300
14 May 2021465.76472.39465.67470.70470.703,800
13 May 2021461.83468.34461.26463.71463.718,600
12 May 2021466.47472.26462.26463.80463.8010,200
11 May 2021471.23473.34467.65469.96469.963,800
10 May 2021475.09479.69473.61476.18476.189,500
07 May 2021468.21475.74468.00473.57473.574,900
06 May 2021470.42472.79467.97471.05471.054,000
05 May 2021460.70473.42457.65470.46470.466,400
04 May 2021466.49466.49455.46457.68457.684,900
03 May 2021457.15469.66457.15464.28464.2810,400
30 Apr 2021458.89460.88456.00456.01456.0113,000
29 Apr 2021458.39463.27456.86461.04461.044,400
28 Apr 2021458.51460.53454.54457.14457.141,500
27 Apr 2021465.12465.12457.58459.30459.303,700
26 Apr 2021456.46465.80456.46464.86464.865,000
23 Apr 2021452.09460.00451.55458.71458.714,600
22 Apr 2021448.01456.73446.78452.59452.593,300
21 Apr 2021442.14452.18442.14450.36450.361,300
20 Apr 2021450.88455.00445.13447.00447.002,200
19 Apr 2021459.57463.00453.73454.38454.387,500
16 Apr 2021463.00463.00457.21458.88458.888,700
15 Apr 2021452.01463.70452.01458.82458.8231,000
14 Apr 2021455.01457.00451.74454.00454.0017,900
13 Apr 2021431.22461.08431.22455.01455.018,000
12 Apr 2021431.38461.05431.38456.12456.122,300
09 Apr 2021453.75458.94442.11456.31456.312,800
08 Apr 2021449.97451.23443.67451.23451.234,300
07 Apr 2021447.99448.41443.72445.46445.461,500
06 Apr 2021418.00448.65418.00445.92445.923,200
05 Apr 2021441.04445.65439.97441.66441.662,100
01 Apr 2021440.08443.21434.57441.00441.0010,500
31 Mar 2021438.42447.34435.09435.34435.3413,100
30 Mar 2021427.08449.49427.08440.00440.003,600
29 Mar 2021425.46442.01425.01435.04435.045,100
26 Mar 2021418.00435.00418.00429.50429.508,800
25 Mar 2021406.71428.62406.71427.47427.472,600
24 Mar 2021425.07431.20423.26428.35428.353,000
23 Mar 2021418.00427.20415.00422.31422.312,800
22 Mar 2021415.32430.00412.97418.04418.043,300
19 Mar 2021416.87425.00414.25416.00416.007,500
18 Mar 2021424.28427.22417.71424.16424.162,800
17 Mar 2021415.00421.56415.00420.00420.0014,500
16 Mar 2021409.74423.23409.74419.78419.7816,600
15 Mar 2021418.75430.00410.03419.37419.378,000
12 Mar 2021426.52434.28422.54428.24428.243,200
11 Mar 2021417.87428.68417.87425.11425.1115,600
10 Mar 2021412.38426.05412.38419.48419.4810,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...