OTC:FRFHF | Historical Stock Price | FAIRFAX FINANCIAL HOLDINGS LTD/ CAN

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-12-19 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$51.86$115.78$258.50$577.12$1,288.48$2,876.642002-12-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$340.94$452.2215,100
2020-12-30$342.00$453.6315,000
2020-12-29$333.70$442.6212,400
2020-12-28$335.81$445.428,100
2020-12-24$335.08$444.454,200
2020-12-23$333.69$442.616,400
2020-12-22$332.53$441.079,700
2020-12-21$334.81$444.0910,900
2020-12-18$336.49$446.3211,800
2020-12-17$340.64$451.8211,500
2020-12-16$343.29$455.345,200
2020-12-15$343.49$455.6118,200
2020-12-14$351.39$466.088,400
2020-12-11$352.88$468.0611,000
2020-12-10$353.31$468.638,100
2020-12-09$354.69$470.467,200
2020-12-08$356.30$472.607,200
2020-12-07$357.14$473.718,200
2020-12-04$361.88$480.0012,300
2020-12-03$351.60$466.366,600
2020-12-02$346.16$459.158,700
2020-12-01$345.83$458.7111,200
2020-11-30$342.86$454.779,200
2020-11-27$344.19$456.535,600
2020-11-25$342.65$454.492,500
2020-11-24$344.20$456.5512,100
2020-11-23$340.43$451.559,900
2020-11-20$342.96$454.9011,800
2020-11-19$335.21$444.624,100
2020-11-18$338.73$449.295,400
2020-11-17$341.90$453.507,700
2020-11-16$335.61$445.1519,400
2020-11-13$317.18$420.7115,400
2020-11-12$318.54$422.514,500
2020-11-11$321.49$426.429,900
2020-11-10$317.03$420.5119,500
2020-11-09$306.92$407.1030,300
2020-11-06$293.32$389.064,000
2020-11-05$293.45$389.233,600
2020-11-04$293.75$389.638,600
2020-11-03$297.40$394.4736,000
2020-11-02$281.45$373.3210,700
2020-10-30$263.17$349.0730,600
2020-10-29$266.44$353.4112,200
2020-10-28$264.54$350.8920,700
2020-10-27$271.72$360.418,200
2020-10-26$276.50$366.7515,800
2020-10-23$282.05$374.115,900
2020-10-22$281.98$374.0214,700
2020-10-21$285.00$378.026,200
2020-10-20$287.73$381.6512,700
2020-10-19$289.50$383.9919,100
2020-10-16$291.10$386.129,300
2020-10-15$291.73$386.954,800
2020-10-14$295.59$392.074,600
2020-10-13$307.73$408.178,200
2020-10-12$310.00$411.1811,100
2020-10-09$313.00$415.164,200
2020-10-08$311.29$412.903,000
2020-10-07$308.51$409.214,300
2020-10-06$300.59$398.704,500
2020-10-05$305.42$405.116,300
2020-10-02$299.90$397.793,900
2020-10-01$295.73$392.265,100
2020-09-30$293.28$389.015,700
2020-09-29$287.85$381.8010,200
2020-09-28$285.72$378.986,700
2020-09-25$279.95$371.339,900
2020-09-24$280.58$372.1615,200
2020-09-23$276.92$367.317,300
2020-09-22$283.43$375.944,100
2020-09-21$284.53$377.4014,000
2020-09-18$288.48$382.647,500
2020-09-17$292.74$388.2922,600
2020-09-16$295.17$391.518,700
2020-09-15$298.54$395.988,500
2020-09-14$297.00$393.9422,300
2020-09-11$293.39$389.158,500
2020-09-10$296.30$393.016,000
2020-09-09$302.51$401.2516,600
2020-09-08$300.34$398.3728,800
2020-09-04$306.94$407.1316,200
2020-09-03$310.74$412.176,700
2020-09-02$309.40$410.392,500
2020-09-01$307.75$408.204,500
2020-08-31$308.59$409.3111,300
2020-08-28$313.71$416.1113,600
2020-08-27$316.55$419.875,600
2020-08-26$310.85$412.3110,500
2020-08-25$311.00$412.5121,700
2020-08-24$315.90$419.0121,100
2020-08-21$307.40$407.7410,600
2020-08-20$308.38$409.045,000
2020-08-19$310.50$411.855,800
2020-08-18$311.31$412.922,700
2020-08-17$309.93$411.094,100
2020-08-14$313.20$415.433,300
2020-08-13$310.98$412.488,400
2020-08-12$313.56$415.916,000
2020-08-11$311.93$413.749,000
2020-08-10$306.64$406.737,700
2020-08-07$308.08$408.6414,400
2020-08-06$307.98$408.5016,400
2020-08-05$311.42$413.075,900
2020-08-04$308.76$409.5411,100
2020-08-03$315.00$417.826,900
2020-07-31$313.62$415.996,500
2020-07-30$316.98$420.4418,800
2020-07-29$320.77$425.473,100
2020-07-28$317.15$420.674,200
2020-07-27$321.13$425.958,400
2020-07-24$317.67$421.368,600
2020-07-23$324.09$429.874,000
2020-07-22$314.96$417.764,300
2020-07-21$308.21$408.815,900
2020-07-20$306.97$407.174,000
2020-07-17$305.00$404.553,300
2020-07-16$312.84$414.955,600
2020-07-15$307.57$407.963,000
2020-07-14$305.14$404.7417,500
2020-07-13$295.46$391.9020,400
2020-07-10$298.78$396.3017,500
2020-07-09$295.50$391.9521,300
2020-07-08$299.48$397.2317,100
2020-07-07$295.00$391.2935,000
2020-07-06$306.12$406.045,300
2020-07-02$302.80$401.635,900
2020-07-01$306.48$406.526,600
2020-06-30$308.84$409.6517,200
2020-06-29$301.89$400.438,800
2020-06-26$304.03$403.276,700
2020-06-25$305.44$405.1411,300
2020-06-24$309.45$410.457,500
2020-06-23$316.25$419.474,500
2020-06-22$314.84$417.604,800
2020-06-19$312.67$414.7313,100
2020-06-18$314.29$416.879,800
2020-06-17$322.79$428.158,300
2020-06-16$336.97$446.9615,900
2020-06-15$309.08$409.969,700
2020-06-12$310.18$411.427,000
2020-06-11$299.54$397.319,000
2020-06-10$312.43$414.4118,500
2020-06-09$317.25$420.807,300
2020-06-08$330.33$438.1514,400
2020-06-05$326.66$433.2813,000
2020-06-04$319.03$423.166,700
2020-06-03$315.10$417.9525,600
2020-06-02$293.55$389.3638,500
2020-06-01$284.73$377.6725,700
2020-05-29$278.26$369.0814,300
2020-05-28$278.03$368.7840,500
2020-05-27$272.20$361.0525,600
2020-05-26$271.00$359.4539,100
2020-05-22$251.32$333.3524,100
2020-05-21$255.48$338.8725,100
2020-05-20$250.82$332.6933,400
2020-05-19$243.50$322.9819,300
2020-05-18$250.00$331.6020,700
2020-05-15$248.03$328.9921,900
2020-05-14$244.15$323.8421,600
2020-05-13$230.65$305.9316,000
2020-05-12$244.02$323.6718,300
2020-05-11$251.16$333.1433,600
2020-05-08$249.76$331.2834,400
2020-05-07$249.00$330.2748,500
2020-05-06$256.78$340.5942,900
2020-05-05$251.08$333.0313,500
2020-05-04$251.15$333.1322,100
2020-05-01$256.15$339.7625,800
2020-04-30$273.40$362.6434,100
2020-04-29$290.40$385.1935,500
2020-04-28$282.32$374.478,400
2020-04-27$302.38$401.0812,100
2020-04-24$275.62$365.5810,000
2020-04-23$280.59$372.1713,700
2020-04-22$276.37$366.587,300
2020-04-21$277.03$367.4515,500
2020-04-20$287.27$381.036,000
2020-04-17$299.78$397.6314,300
2020-04-16$273.10$362.2416,700
2020-04-15$279.01$370.0815,800
2020-04-14$292.53$388.019,100
2020-04-13$292.50$387.975,700
2020-04-09$287.47$381.3081,500
2020-04-08$286.38$379.8515,300
2020-04-07$283.00$375.3727,900
2020-04-06$275.74$365.746,700
2020-04-03$267.34$354.6021,000
2020-04-02$285.26$378.3719,100
2020-04-01$278.25$369.0715,800
2020-03-31$306.96$407.1513,200
2020-03-30$287.50$381.3419,600
2020-03-27$295.89$392.4715,400
2020-03-26$308.80$409.5920,500
2020-03-25$285.07$378.1222,900
2020-03-24$288.19$382.2632,700
2020-03-23$276.75$367.0824,000
2020-03-20$287.31$381.0920,300
2020-03-19$290.35$385.1217,900
2020-03-18$296.33$393.0526,000
2020-03-17$322.09$427.2277,100
2020-03-16$341.82$453.3962,600
2020-03-13$377.31$500.4678,300
2020-03-12$330.48$438.3538,100
2020-03-11$375.65$498.2622,400
2020-03-10$378.92$502.6012,500
2020-03-09$366.55$486.1928,000
2020-03-06$405.02$537.2211,400
2020-03-05$414.60$549.9321,900
2020-03-04$424.28$562.777,400
2020-03-03$418.89$555.6211,600
2020-03-02$430.26$570.7015,900
2020-02-28$430.96$571.6322,200
2020-02-27$445.00$590.2514,600
2020-02-26$465.23$617.0817,400
2020-02-25$468.94$622.006,600
2020-02-24$467.87$620.584,100
2020-02-21$476.23$631.677,600
2020-02-20$476.90$632.564,200
2020-02-19$474.48$629.358,300
2020-02-18$470.91$624.6214,400
2020-02-14$474.29$629.1032,800
2020-02-13$459.75$609.814,800
2020-02-12$465.40$617.3111,100
2020-02-11$466.41$618.655,700
2020-02-10$462.67$613.693,100
2020-02-07$461.64$612.323,500
2020-02-06$468.86$621.904,700
2020-02-05$462.80$613.869,900
2020-02-04$460.27$610.5010,000
2020-02-03$453.69$601.779,800
2020-01-31$446.36$592.055,300
2020-01-30$447.23$593.213,100
2020-01-29$449.46$596.165,000
2020-01-28$451.75$599.206,100
2020-01-27$448.16$594.442,900
2020-01-24$455.67$604.406,900
2020-01-23$456.36$605.328,500
2020-01-22$460.25$610.483,400
2020-01-21$464.00$615.456,600
2020-01-17$468.57$621.515,000
2020-01-16$466.73$619.075,100
2020-01-15$472.00$612.8014,200
2020-01-14$469.75$609.888,200
2020-01-13$467.70$607.215,100
2020-01-10$465.63$604.536,600
2020-01-09$468.00$607.605,500
2020-01-08$466.81$606.063,700
2020-01-07$471.83$612.5829,000
2020-01-06$472.39$613.306,400
2020-01-03$473.25$614.423,200
2020-01-02$473.35$614.553,800