Dark

FRFHF
FAIRFAX FINCL HLDG S/VTG
stock OTC

EOD

Aug 7, 2026

1703.03USD+0.457%(+7.74)4,163

Pre-market

0.00USD-100.000%(-1695.29)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	1,697.1200	1,709.980000	1,691.010000	1,703.030000	+0.457%	4,163	0.000%
2026-08-06	1,717.6150	1,729.980000	1,695.290000	1,695.290000	-1.836%	10,984	+0.457%
2026-08-05	1,700.0100	1,735.000000	1,694.500000	1,727.000000	+0.817%	9,279	-1.388%
2026-08-04	1,675.0000	1,723.367500	1,645.970000	1,713.000000	+1.496%	13,655	-0.582%
2026-08-03	1,623.0200	1,699.980000	1,623.020000	1,687.750000	+1.145%	8,148	+0.905%
2026-07-31	1,699.9900	1,707.330000	1,585.000000	1,668.650000	-0.929%	14,050	+2.060%
2026-07-30	1,714.9850	1,735.000000	1,667.980000	1,684.290000	-1.733%	10,374	+1.113%
2026-07-29	1,725.0000	1,737.560000	1,669.710000	1,714.000000	-1.039%	10,877	-0.640%
2026-07-28	1,625.4875	1,759.970000	1,625.487500	1,732.000000	+2.437%	21,952	-1.673%
2026-07-27	1,649.9900	1,690.800000	1,615.000000	1,690.800000	+2.722%	10,689	+0.723%
2026-07-24	1,622.5200	1,648.900000	1,595.000000	1,646.000000	+1.605%	12,026	+3.465%
2026-07-23	1,640.0000	1,640.000000	1,585.000000	1,620.000000	+0.166%	14,840	+5.125%
2026-07-22	1,619.0000	1,647.990000	1,598.744300	1,617.320000	-0.397%	8,965	+5.300%
2026-07-21	1,651.2700	1,651.270000	1,615.480000	1,623.770000	-1.256%	11,099	+4.881%
2026-07-20	1,632.5600	1,664.680000	1,632.560000	1,644.432000	-0.462%	8,754	+3.563%
2026-07-17	1,670.0000	1,671.900000	1,638.060000	1,652.060000	-0.138%	12,194	+3.085%
2026-07-16	1,637.0100	1,687.980000	1,637.010000	1,654.345000	-0.121%	9,574	+2.943%
2026-07-15	1,660.0000	1,660.596000	1,623.851200	1,656.352500	+0.022%	6,905	+2.818%
2026-07-14	1,656.0100	1,673.000000	1,650.000000	1,655.980000	-0.482%	8,838	+2.841%
2026-07-13	1,659.0000	1,674.930000	1,652.010000	1,664.000000	-0.119%	9,512	+2.346%
2026-07-10	1,665.7500	1,681.560000	1,640.000000	1,665.990000	-0.478%	12,140	+2.223%
2026-07-09	1,724.9900	1,724.990000	1,666.000000	1,674.000000	-1.017%	23,081	+1.734%
2026-07-08	1,680.0000	1,700.000000	1,668.010000	1,691.205000	-0.517%	6,170	+0.699%
2026-07-07	1,698.5800	1,730.010000	1,680.000000	1,700.000000	-0.782%	5,523	+0.178%
2026-07-06	1,691.5000	1,715.140000	1,630.010000	1,713.395000	+1.864%	9,129	-0.605%
2026-07-02	1,663.9950	1,685.000000	1,640.710000	1,682.034000	+0.982%	9,487	+1.248%
2026-07-01	1,644.5400	1,669.700000	1,636.000000	1,665.680000	+1.146%	2,940	+2.242%
2026-06-30	1,646.0000	1,661.000000	1,623.000000	1,646.807500	+0.036%	5,737	+3.414%
2026-06-29	1,638.0000	1,669.120000	1,611.110000	1,646.220000	-0.229%	5,590	+3.451%
2026-06-26	1,664.8800	1,664.880000	1,610.000000	1,650.000000	-0.392%	3,837	+3.214%
2026-06-25	1,601.0000	1,656.640000	1,601.000000	1,656.500000	+1.502%	23,126	+2.809%
2026-06-24	1,570.9900	1,632.000000	1,570.990000	1,631.980000	+2.563%	20,978	+4.354%
2026-06-23	1,630.2300	1,630.230000	1,565.010000	1,591.190000	+0.900%	14,185	+7.029%
2026-06-22	1,614.9900	1,614.990000	1,562.000000	1,577.000000	-1.438%	25,862	+7.992%
2026-06-18	1,601.0100	1,623.660000	1,591.440000	1,600.000000	-0.325%	10,403	+6.439%
2026-06-17	1,649.3900	1,649.390000	1,601.000000	1,605.209500	-1.400%	8,191	+6.094%
2026-06-16	1,649.3900	1,649.390000	1,610.000000	1,628.000000	+0.185%	7,314	+4.609%
2026-06-15	1,616.0000	1,645.530000	1,613.720000	1,625.000000	-0.038%	4,999	+4.802%
2026-06-12	1,638.1800	1,648.880000	1,609.000000	1,625.620000	-0.767%	6,958	+4.762%
2026-06-11	1,649.3900	1,649.390000	1,595.030000	1,638.190000	+0.500%	8,381	+3.958%
2026-06-10	1,626.1650	1,644.560000	1,618.000000	1,630.040000	+0.492%	3,995	+4.478%
2026-06-09	1,649.9400	1,649.940000	1,600.000000	1,622.060000	+0.500%	7,723	+4.992%
2026-06-08	1,589.9900	1,615.700000	1,582.000000	1,613.990000	+2.000%	5,300	+5.517%
2026-06-05	1,570.0200	1,599.980000	1,570.020000	1,582.340000	+0.435%	4,826	+7.627%
2026-06-04	1,560.0000	1,590.780000	1,560.000000	1,575.483000	+0.638%	3,207	+8.096%
2026-06-03	1,561.5000	1,593.240000	1,525.010000	1,565.500000	-0.062%	10,986	+8.785%
2026-06-02	1,530.0000	1,584.670000	1,528.120100	1,566.464000	+2.424%	9,560	+8.718%
2026-06-01	1,579.9900	1,579.990000	1,500.000000	1,529.395000	-1.898%	13,708	+11.353%
2026-05-29	1,569.0001	1,587.990000	1,555.000000	1,558.985000	-0.693%	15,197	+9.240%
2026-05-28	1,567.1999	1,589.910000	1,561.000000	1,569.860000	-0.366%	13,090	+8.483%
2026-05-27	1,596.0001	1,605.845000	1,567.000000	1,575.620000	-2.135%	16,524	+8.086%
2026-05-26	1,615.0000	1,632.505000	1,602.360000	1,610.000000	-0.494%	9,778	+5.778%
2026-05-22	1,650.0000	1,650.000000	1,611.000000	1,618.000000	-1.143%	3,783	+5.255%
2026-05-21	1,620.0100	1,649.020000	1,620.010000	1,636.700000	+0.012%	8,344	+4.053%
2026-05-20	1,604.0100	1,639.760000	1,602.000000	1,636.500000	+2.026%	2,287	+4.065%
2026-05-19	1,598.0000	1,624.580000	1,592.000000	1,604.000000	+0.413%	4,816	+6.174%
2026-05-18	1,581.0000	1,647.989900	1,581.000000	1,597.400000	+1.172%	2,971	+6.613%
2026-05-15	1,600.0000	1,617.220000	1,577.000000	1,578.900000	-1.319%	11,901	+7.862%
2026-05-14	1,649.9900	1,649.990000	1,592.660000	1,600.000000	-0.991%	12,081	+6.439%
2026-05-13	1,630.0000	1,644.995000	1,601.000000	1,616.020000	-0.342%	6,932	+5.384%
2026-05-12	1,640.0101	1,668.604200	1,620.000000	1,621.572400	-1.990%	6,054	+5.023%
2026-05-11	1,648.0000	1,679.600000	1,630.000000	1,654.500000	+0.769%	8,806	+2.933%
2026-05-08	1,621.1000	1,656.052000	1,601.000000	1,641.880000	+0.854%	8,783	+3.724%
2026-05-07	1,619.2200	1,665.990000	1,619.220000	1,627.970000	+0.146%	7,872	+4.611%
2026-05-06	1,648.2264	1,666.000000	1,610.020000	1,625.598400	-1.779%	10,602	+4.763%
2026-05-05	1,625.9600	1,671.000000	1,625.960000	1,655.050000	+1.789%	9,900	+2.899%
2026-05-04	1,611.0000	1,749.989900	1,611.000000	1,625.963164	+1.699%	8,934	+4.740%
2026-05-01	1,742.5000	1,774.990000	1,597.000000	1,598.800000	-7.437%	38,229	+6.519%
2026-04-30	1,704.1700	1,735.160000	1,704.170000	1,727.260000	+0.879%	2,852	-1.403%
2026-04-29	1,710.0100	1,730.000000	1,708.000000	1,712.212000	-0.162%	6,395	-0.536%
2026-04-28	1,732.8900	1,749.241199	1,713.210000	1,714.990000	-1.033%	9,530	-0.697%
2026-04-27	1,787.0800	1,787.080000	1,732.880500	1,732.890000	-2.592%	10,652	-1.723%
2026-04-24	1,800.0000	1,819.000000	1,775.000000	1,779.000000	-1.595%	4,066	-4.270%
2026-04-23	1,818.7500	1,818.990000	1,795.761500	1,807.842300	+0.213%	14,650	-5.798%
2026-04-22	1,815.0450	1,819.000000	1,789.010000	1,804.000000	+0.009%	4,633	-5.597%
2026-04-21	1,820.2400	1,824.460000	1,800.010000	1,803.835000	-0.848%	12,779	-5.588%
2026-04-20	1,794.9900	1,827.490000	1,756.790000	1,819.267000	+1.353%	9,030	-6.389%
2026-04-17	1,774.7500	1,798.500000	1,748.370000	1,794.980000	+2.464%	17,072	-5.123%
2026-04-16	1,774.8800	1,774.880000	1,700.010000	1,751.810000	+0.448%	8,972	-2.785%
2026-04-15	1,750.0000	1,758.330000	1,731.075000	1,744.000000	+0.223%	5,098	-2.349%
2026-04-14	1,765.0000	1,770.040000	1,726.700000	1,740.115000	-0.872%	8,072	-2.131%
2026-04-13	1,675.0100	1,761.180000	1,675.010000	1,755.420000	+1.662%	4,599	-2.984%
2026-04-10	1,720.8800	1,755.000000	1,720.700000	1,726.720000	-1.048%	3,713	-1.372%
2026-04-09	1,738.0000	1,755.000000	1,720.880000	1,745.000000	+0.413%	6,609	-2.405%
2026-04-08	1,705.4500	1,750.530387	1,705.450000	1,737.820000	+1.898%	5,199	-2.002%
2026-04-07	1,710.0000	1,720.000000	1,687.965800	1,705.450000	-0.573%	3,812	-0.142%
2026-04-06	1,680.0001	1,726.530000	1,680.000000	1,715.283500	+0.958%	6,683	-0.714%
2026-04-02	1,700.0000	1,720.000000	1,679.550000	1,699.000000	+0.401%	6,122	+0.237%
2026-04-01	1,719.9900	1,719.990000	1,684.350000	1,692.210000	-0.575%	5,452	+0.639%
2026-03-31	1,658.8500	1,702.000000	1,658.850000	1,702.000000	+2.642%	9,683	+0.061%
2026-03-30	1,655.0000	1,689.770000	1,650.410000	1,658.190000	-0.233%	17,703	+2.704%
2026-03-27	1,683.0000	1,691.500000	1,653.640000	1,662.061000	-1.324%	7,272	+2.465%
2026-03-26	1,730.0000	1,730.000000	1,675.030000	1,684.370000	-0.067%	4,509	+1.108%
2026-03-25	1,710.5079	1,730.000000	1,685.500000	1,685.500000	-0.911%	7,193	+1.040%
2026-03-24	1,735.7800	1,737.130000	1,691.010000	1,701.000000	-2.080%	16,844	+0.119%
2026-03-23	1,726.0000	1,764.000000	1,726.000000	1,737.135000	-0.172%	10,063	-1.963%
2026-03-20	1,729.5000	1,760.000000	1,724.180000	1,740.128000	+0.392%	9,934	-2.132%
2026-03-19	1,750.9000	1,762.213700	1,717.770000	1,733.330000	-1.266%	7,215	-1.748%
2026-03-18	1,730.0000	1,771.000000	1,650.010000	1,755.560000	+1.464%	12,892	-2.992%
2026-03-17	1,687.5000	1,750.000000	1,685.340000	1,730.230000	+0.629%	8,128	-1.572%
2026-03-16	1,645.0000	1,733.171500	1,645.000000	1,719.420000	+3.919%	10,880	-0.953%
2026-03-13	1,650.0000	1,690.000000	1,643.112000	1,654.570000	-0.449%	9,822	+2.929%
2026-03-12	1,699.9900	1,699.990000	1,627.550000	1,662.040000	-1.029%	7,135	+2.466%
2026-03-11	1,675.1100	1,696.900000	1,661.010000	1,679.320000	+0.558%	21,359	+1.412%
2026-03-10	1,652.6800	1,704.327500	1,652.680000	1,670.000000	+1.520%	16,269	+1.978%
2026-03-09	1,632.4100	1,679.270000	1,595.267600	1,645.000000	+0.669%	7,901	+3.528%
2026-03-06	1,661.0000	1,680.000000	1,621.576000	1,634.060000	-1.885%	12,158	+4.221%
2026-03-05	1,700.0000	1,729.990000	1,660.610000	1,665.460000	-2.812%	18,310	+2.256%
2026-03-04	1,739.9999	1,740.000000	1,687.210000	1,713.650000	+0.271%	10,921	-0.620%
2026-03-03	1,712.0000	1,721.280200	1,665.308700	1,709.020000	-0.203%	4,512	-0.350%
2026-03-02	1,700.6050	1,735.760000	1,674.400000	1,712.500000	-0.493%	5,278	-0.553%
2026-02-27	1,687.1100	1,740.000000	1,675.020000	1,720.985100	+0.535%	6,051	-1.043%
2026-02-26	1,687.5000	1,744.970000	1,675.000000	1,711.829300	+0.559%	4,683	-0.514%
2026-02-25	1,694.9899	1,728.824000	1,675.000000	1,702.310000	+0.431%	4,828	+0.042%
2026-02-24	1,700.0000	1,739.990000	1,653.334000	1,695.000000	-0.877%	6,207	+0.474%
2026-02-23	1,743.2900	1,750.000000	1,700.060000	1,710.000000	+0.124%	15,603	-0.408%
2026-02-20	1,700.0000	1,750.000000	1,690.645000	1,707.880000	+0.169%	14,849	-0.284%
2026-02-19	1,737.0000	1,747.000000	1,697.342858	1,705.000000	-1.889%	9,160	-0.116%
2026-02-18	1,730.0000	1,748.000000	1,700.000000	1,737.830000	+0.163%	13,318	-2.002%
2026-02-17	1,740.0000	1,747.800000	1,710.000000	1,735.000000	+0.231%	7,215	-1.843%
2026-02-13	1,747.4900	1,747.490000	1,689.010000	1,731.000000	+1.485%	5,134	-1.616%
2026-02-12	1,714.9600	1,728.420000	1,686.620000	1,705.675000	+0.016%	2,970	-0.155%
2026-02-11	1,748.0000	1,748.000000	1,695.790400	1,705.400000	-1.440%	5,272	-0.139%
2026-02-10	1,726.0000	1,748.990000	1,711.210000	1,730.308484	+1.069%	4,110	-1.577%
2026-02-09	1,727.2200	1,727.220000	1,694.240100	1,712.000000	+0.231%	4,328	-0.524%
2026-02-06	1,697.0000	1,734.823000	1,689.430000	1,708.050000	+0.923%	5,625	-0.294%
2026-02-05	1,665.0000	1,715.000000	1,665.000000	1,692.430000	+0.485%	5,000	+0.626%
2026-02-04	1,668.7700	1,709.250000	1,639.270000	1,684.255000	+2.486%	4,830	+1.115%
2026-02-03	1,747.9900	1,747.990000	1,620.000000	1,643.400000	-1.000%	4,240	+3.628%
2026-02-02	1,655.0000	1,726.750000	1,635.000000	1,660.000000	+0.649%	7,135	+2.592%
2026-01-30	1,648.0000	1,762.240000	1,619.577300	1,649.300000	-0.096%	7,059	+3.258%
2026-01-29	1,639.0000	1,683.000000	1,633.664000	1,650.880000	+0.725%	8,976	+3.159%
2026-01-28	1,650.0000	1,700.000000	1,637.403120	1,639.000000	-0.967%	12,790	+3.907%
2026-01-27	1,685.0000	1,731.500000	1,649.420674	1,655.000000	-1.602%	11,466	+2.902%
2026-01-26	1,665.0000	1,714.250000	1,665.000000	1,681.950000	+0.529%	6,848	+1.253%
2026-01-23	1,690.0000	1,721.500000	1,669.319900	1,673.100000	-0.266%	15,502	+1.789%
2026-01-22	1,785.0000	1,804.000000	1,588.898702	1,677.560000	-4.145%	34,448	+1.518%
2026-01-21	1,773.2500	1,773.250000	1,725.250000	1,750.110000	+0.400%	28,046	-2.690%
2026-01-20	1,743.0800	1,807.260000	1,721.060000	1,743.136000	-0.890%	12,930	-2.301%
2026-01-16	1,810.1400	1,875.990000	1,757.347498	1,758.792800	-4.809%	14,282	-3.171%
2026-01-15	1,852.8200	1,870.300000	1,844.980000	1,847.640000	-0.280%	8,448	-7.827%
2026-01-14	1,849.6200	1,864.230000	1,825.000000	1,852.830000	+0.911%	4,115	-8.085%
2026-01-13	1,928.9900	1,928.990000	1,835.000000	1,836.110000	-2.552%	28,844	-7.248%
2026-01-12	1,930.0000	1,930.000000	1,869.000000	1,884.190000	+0.516%	4,930	-9.615%
2026-01-09	1,894.9900	1,894.990000	1,846.000000	1,874.510000	+0.858%	5,694	-9.148%
2026-01-08	1,833.2200	1,860.819800	1,820.270000	1,858.561300	+1.382%	4,582	-8.368%
2026-01-07	1,855.1950	1,855.195000	1,807.760000	1,833.220000	-0.620%	8,574	-7.102%
2026-01-06	1,895.0000	1,920.000000	1,826.750000	1,844.650000	-1.514%	10,372	-7.677%
2026-01-05	1,903.0000	1,925.000000	1,864.570000	1,873.000000	-1.546%	22,043	-9.075%
2026-01-02	1,900.0000	1,949.000000	1,891.500000	1,902.410000	-0.294%	7,329	-10.480%
2025-12-31	1,870.0100	1,930.000000	1,870.010000	1,908.016000	-0.444%	4,090	-10.743%
2025-12-30	1,925.1600	1,928.590000	1,900.000000	1,916.530000	+0.137%	5,035	-11.140%
2025-12-29	1,905.0000	1,927.140000	1,890.000000	1,913.910000	+0.454%	7,721	-11.018%
2025-12-26	1,900.0000	1,919.180000	1,896.000000	1,905.255000	+0.941%	3,010	-10.614%
2025-12-24	1,885.9600	1,899.460000	1,876.970000	1,887.500000	+0.878%	3,198	-9.773%
2025-12-23	1,899.0000	1,899.000000	1,855.000000	1,871.080000	+0.571%	10,785	-8.981%
2025-12-22	1,882.1500	1,889.000000	1,830.000000	1,860.450000	+1.664%	28,066	-8.461%
2025-12-19	1,778.2400	1,841.000000	1,778.240000	1,830.000000	+1.347%	83,397	-6.938%
2025-12-18	1,868.9900	1,868.990000	1,796.620000	1,805.680000	-0.164%	3,894	-5.685%
2025-12-17	1,835.0000	1,835.000000	1,770.000000	1,808.640000	-0.213%	6,182	-5.839%
2025-12-16	1,812.3400	1,835.000000	1,804.000000	1,812.500000	-0.082%	12,355	-6.040%
2025-12-15	1,800.0000	1,816.560000	1,779.209698	1,813.990000	+2.139%	8,192	-6.117%
2025-12-12	1,789.9900	1,789.990000	1,750.000000	1,776.000000	+0.452%	5,864	-4.109%
2025-12-11	1,739.0000	1,790.000000	1,739.000000	1,768.000000	-0.038%	6,869	-3.675%
2025-12-10	1,775.0000	1,779.960000	1,735.540000	1,768.670000	+1.894%	10,635	-3.711%
2025-12-09	1,729.3000	1,755.000000	1,726.200000	1,735.790000	-0.899%	14,729	-1.887%
2025-12-08	1,714.4500	1,762.966600	1,714.450000	1,751.530000	+4.320%	7,177	-2.769%
2025-12-05	1,712.6106	1,730.936000	1,675.690000	1,679.000000	-1.554%	4,584	+1.431%
2025-12-04	1,718.5000	1,725.000000	1,692.220000	1,705.500000	+0.383%	3,110	-0.145%
2025-12-03	1,683.5000	1,711.660000	1,683.500000	1,699.000000	+0.432%	2,723	+0.237%
2025-12-02	1,710.0000	1,726.000100	1,690.000000	1,691.700000	-1.020%	3,670	+0.670%
2025-12-01	1,735.0000	1,735.000000	1,705.480000	1,709.130000	-0.629%	2,090	-0.357%
2025-11-28	1,712.0000	1,740.000000	1,684.000000	1,719.940000	-0.554%	2,626	-0.983%
2025-11-26	1,739.9900	1,739.990000	1,687.530000	1,729.530000	-0.112%	7,454	-1.532%
2025-11-25	1,662.3200	1,740.000000	1,662.320000	1,731.470000	+1.612%	3,555	-1.643%
2025-11-24	1,709.0000	1,709.000000	1,600.110000	1,704.000000	-0.082%	12,075	-0.057%
2025-11-21	1,684.9900	1,705.713000	1,599.450000	1,705.400000	+1.429%	11,980	-0.139%
2025-11-20	1,640.8300	1,709.000000	1,640.830000	1,681.372000	+0.882%	7,099	+1.288%
2025-11-19	1,713.0000	1,713.000000	1,642.000000	1,666.670000	-1.152%	1,726	+2.182%
2025-11-18	1,679.9900	1,707.170000	1,636.380000	1,686.100000	+0.614%	4,309	+1.004%
2025-11-17	1,575.0000	1,690.000000	1,575.000000	1,675.810000	+2.559%	7,799	+1.624%
2025-11-14	1,605.5400	1,650.000000	1,592.290000	1,634.000000	+2.129%	9,365	+4.225%
2025-11-13	1,615.0000	1,615.000000	1,589.940000	1,599.940000	-0.377%	2,870	+6.443%
2025-11-12	1,585.0000	1,608.440000	1,575.000000	1,605.988000	+1.982%	3,726	+6.043%
2025-11-11	1,575.5400	1,610.000000	1,571.760000	1,574.780000	-0.660%	12,463	+8.144%
2025-11-10	1,579.6700	1,610.310000	1,528.100000	1,585.240000	+0.616%	13,694	+7.430%
2025-11-07	1,600.0000	1,600.000000	1,529.000000	1,575.530000	+0.492%	16,364	+8.093%
2025-11-06	1,581.0000	1,600.000000	1,544.810000	1,567.810000	-0.799%	8,277	+8.625%
2025-11-05	1,588.6900	1,610.000000	1,577.750000	1,580.440000	-0.798%	6,211	+7.757%
2025-11-04	1,600.0000	1,600.000000	1,555.100000	1,593.160000	-0.178%	23,548	+6.896%
2025-11-03	1,625.0000	1,658.650000	1,569.570000	1,596.000000	-1.694%	9,853	+6.706%
2025-10-31	1,619.5700	1,658.060000	1,608.000000	1,623.500000	-0.357%	1,943	+4.899%
2025-10-30	1,615.0000	1,669.200000	1,605.000000	1,629.320000	+0.947%	3,936	+4.524%
2025-10-29	1,670.7900	1,675.000000	1,605.000000	1,614.040000	-3.235%	7,818	+5.513%
2025-10-28	1,650.0100	1,694.499900	1,650.010000	1,668.000000	+0.359%	2,445	+2.100%
2025-10-27	1,655.0000	1,696.790000	1,650.450000	1,662.030000	+0.455%	1,842	+2.467%
2025-10-24	1,741.8700	1,741.870000	1,645.740000	1,654.500000	-0.438%	4,469	+2.933%
2025-10-23	1,686.7000	1,694.920000	1,646.505000	1,661.785000	+0.927%	3,416	+2.482%
2025-10-22	1,637.4600	1,661.010000	1,605.000000	1,646.520000	+2.564%	3,408	+3.432%
2025-10-21	1,674.0000	1,674.000000	1,600.000000	1,605.360000	-2.705%	6,522	+6.084%
2025-10-20	1,661.9800	1,701.370000	1,646.000000	1,650.000000	-0.602%	2,740	+3.214%
2025-10-17	1,680.0000	1,700.000000	1,649.763939	1,660.000000	-1.119%	2,985	+2.592%
2025-10-16	1,756.0000	1,766.001800	1,665.000000	1,678.780000	-2.961%	6,243	+1.445%
2025-10-15	1,754.5800	1,819.000000	1,730.000000	1,730.000000	-3.081%	6,490	-1.559%
2025-10-14	1,747.9900	1,796.940000	1,730.000000	1,785.000000	+2.204%	3,426	-4.592%
2025-10-13	1,740.0000	1,749.010000	1,721.000000	1,746.505000	-0.119%	1,673	-2.489%
2025-10-10	1,777.2200	1,785.000000	1,740.100000	1,748.580000	-0.269%	1,376	-2.605%
2025-10-09	1,785.0000	1,785.000000	1,740.690000	1,753.293500	-0.828%	1,966	-2.867%
2025-10-08	1,744.0000	1,776.740000	1,744.000000	1,767.940000	+0.894%	4,552	-3.672%
2025-10-07	1,725.0000	1,776.800000	1,725.000000	1,752.270000	+0.130%	2,326	-2.810%
2025-10-06	1,758.3600	1,763.310000	1,708.000000	1,750.000000	-0.285%	2,724	-2.684%
2025-10-03	1,784.9900	1,784.990000	1,746.020000	1,755.000000	+0.139%	1,867	-2.961%
2025-10-02	1,730.4500	1,755.750000	1,713.910000	1,752.570000	+0.549%	1,173	-2.827%
2025-10-01	1,720.6700	1,760.000000	1,720.670000	1,743.000000	-0.301%	2,386	-2.293%
2025-09-30	1,730.1000	1,756.300000	1,729.030000	1,748.270000	+0.606%	3,050	-2.588%
2025-09-29	1,710.0000	1,760.000000	1,710.000000	1,737.731000	+0.992%	4,015	-1.997%
2025-09-26	1,718.7500	1,733.850000	1,704.110000	1,720.660000	-0.127%	2,174	-1.025%
2025-09-25	1,739.9000	1,739.900000	1,700.000000	1,722.840000	+0.336%	4,274	-1.150%
2025-09-24	1,755.2000	1,764.715000	1,717.068000	1,717.068000	-2.195%	3,897	-0.818%
2025-09-23	1,776.0000	1,785.780000	1,751.100000	1,755.600000	-1.146%	3,357	-2.994%
2025-09-22	1,775.0000	1,801.995000	1,760.000000	1,775.950000	-0.820%	3,773	-4.106%
2025-09-19	1,756.3800	1,792.974000	1,736.710000	1,790.630000	+1.798%	6,919	-4.892%
2025-09-18	1,740.0000	1,768.000000	1,730.000000	1,759.000000	+1.577%	2,755	-3.182%
2025-09-17	1,725.9300	1,764.330000	1,720.000000	1,731.690000	+0.068%	4,214	-1.655%
2025-09-16	1,757.5600	1,763.000000	1,720.090000	1,730.516700	-1.280%	2,120	-1.588%
2025-09-15	1,764.4100	1,765.000000	1,742.709000	1,752.955500	-0.555%	8,448	-2.848%
2025-09-12	1,761.9000	1,780.945000	1,750.000000	1,762.740000	+0.049%	2,734	-3.387%
2025-09-11	1,746.0000	1,762.580000	1,745.000000	1,761.870000	+0.759%	1,755	-3.340%
2025-09-10	1,749.6000	1,768.230000	1,740.240000	1,748.600000	+0.065%	6,989	-2.606%
2025-09-09	1,715.2916	1,749.600000	1,715.291600	1,747.470000	+1.971%	4,135	-2.543%
2025-09-08	1,740.0000	1,740.000000	1,699.420000	1,713.690000	-0.135%	9,938	-0.622%
2025-09-05	1,723.6100	1,778.989900	1,715.020000	1,716.000000	-0.682%	26,995	-0.756%
2025-09-04	1,740.5000	1,750.000000	1,725.000000	1,727.790000	-0.730%	2,380	-1.433%
2025-09-03	1,719.0000	1,754.620000	1,708.000000	1,740.500000	+1.150%	4,363	-2.153%
2025-09-02	1,750.0000	1,750.000000	1,703.210000	1,720.720000	-0.029%	2,077	-1.028%
2025-08-29	1,748.2000	1,760.000000	1,714.630000	1,721.220000	-0.392%	2,927	-1.057%
2025-08-28	1,709.8500	1,729.990000	1,702.800000	1,728.000000	+1.108%	5,074	-1.445%
2025-08-27	1,703.0850	1,717.679000	1,687.490000	1,709.070000	+0.642%	2,753	-0.353%
2025-08-26	1,745.0000	1,745.000000	1,698.105500	1,698.170000	-1.084%	3,157	+0.286%
2025-08-25	1,752.9979	1,779.735000	1,715.000000	1,716.780000	-1.912%	4,392	-0.801%
2025-08-22	1,741.2100	1,770.000000	1,738.000000	1,750.250000	+0.740%	2,084	-2.698%
2025-08-21	1,706.0000	1,742.000000	1,706.000000	1,737.400000	+1.807%	1,315	-1.978%
2025-08-20	1,714.0000	1,730.000000	1,705.988700	1,706.570000	-0.506%	7,813	-0.207%
2025-08-19	1,735.5000	1,743.810000	1,715.250000	1,715.250000	-1.380%	2,908	-0.712%
2025-08-18	1,737.5300	1,741.900000	1,721.170000	1,739.250000	+0.826%	6,765	-2.083%
2025-08-15	1,715.1400	1,725.000000	1,708.730000	1,725.000000	+0.934%	13,943	-1.274%
2025-08-14	1,712.8100	1,728.410000	1,703.570000	1,709.040000	-0.115%	6,729	-0.352%
2025-08-13	1,707.6902	1,720.000000	1,697.000000	1,711.000000	+0.783%	2,314	-0.466%
2025-08-12	1,712.3300	1,712.340000	1,694.826686	1,697.705000	-0.222%	2,589	+0.314%
2025-08-11	1,733.6400	1,733.640000	1,697.871500	1,701.476000	-0.991%	3,255	+0.091%
2025-08-08	1,758.9800	1,762.540000	1,716.063300	1,718.500000	-1.327%	3,151	-0.900%
2025-08-07	1,731.0000	1,762.480000	1,731.000000	1,741.620000	+0.268%	4,058	-2.216%
2025-08-06	1,778.7800	1,794.905000	1,732.261500	1,736.970000	-1.174%	3,615	-1.954%
2025-08-05	1,753.2500	1,777.826700	1,742.130000	1,757.610000	+0.206%	1,852	-3.105%
2025-08-04	1,731.0000	1,759.450000	1,731.000000	1,754.000000	+0.519%	2,929	-2.906%
2025-08-01	1,780.6800	1,786.000000	1,724.406300	1,744.940000	-1.653%	6,921	-2.402%
2025-07-31	1,776.2600	1,791.656500	1,770.000000	1,774.260000	-0.160%	5,995	-4.015%
2025-07-30	1,826.6750	1,828.350000	1,775.000000	1,777.100000	-2.521%	7,478	-4.168%
2025-07-29	1,797.0000	1,825.000000	1,793.500000	1,823.060000	+1.410%	5,141	-6.584%
2025-07-28	1,782.0800	1,798.940000	1,776.000000	1,797.710000	+0.683%	2,421	-5.267%
2025-07-25	1,778.5000	1,795.000000	1,777.770000	1,785.510000	-0.012%	1,410	-4.619%
2025-07-24	1,792.8500	1,792.850000	1,778.940100	1,785.720000	-0.450%	4,180	-4.631%
2025-07-23	1,791.8000	1,800.000000	1,782.720000	1,793.790000	+0.156%	1,511	-5.060%
2025-07-22	1,791.0700	1,799.460000	1,781.070000	1,791.000000	+0.144%	1,583	-4.912%
2025-07-21	1,815.0000	1,815.150000	1,768.000000	1,788.420000	+0.146%	4,730	-4.775%
2025-07-18	1,768.0500	1,789.000000	1,756.950000	1,785.810000	+1.561%	2,490	-4.635%
2025-07-17	1,778.0100	1,815.000000	1,754.190000	1,758.360000	-1.603%	4,052	-3.147%
2025-07-16	1,789.4200	1,792.000000	1,775.880000	1,787.000000	+0.221%	3,926	-4.699%
2025-07-15	1,815.0000	1,829.990000	1,780.000000	1,783.060000	-1.124%	1,675	-4.488%
2025-07-14	1,803.3700	1,810.100000	1,800.000000	1,803.330000	-0.002%	5,610	-5.562%
2025-07-11	1,799.0000	1,820.000000	1,791.010000	1,803.375000	-0.372%	2,538	-5.564%
2025-07-10	1,821.1700	1,821.170000	1,791.250000	1,810.100000	+0.708%	3,851	-5.915%
2025-07-09	1,798.6394	1,816.000000	1,790.940000	1,797.380000	-0.308%	2,974	-5.249%
2025-07-08	1,833.4800	1,833.480000	1,750.000000	1,802.930000	+0.416%	6,570	-5.541%
2025-07-07	1,774.3800	1,809.360000	1,772.200000	1,795.460000	+0.248%	3,816	-5.148%
2025-07-03	1,785.0000	1,794.427000	1,773.351300	1,791.010000	+1.109%	3,687	-4.912%
2025-07-02	1,816.0000	1,818.870000	1,755.000000	1,771.360000	-2.612%	11,489	-3.857%
2025-07-01	1,822.0000	1,828.000000	1,805.000000	1,818.870000	+0.680%	2,843	-6.369%
2025-06-30	1,791.9100	1,811.200000	1,785.000000	1,806.580000	+1.444%	11,033	-5.732%
2025-06-27	1,821.9900	1,821.990000	1,720.450000	1,780.860000	-0.387%	6,648	-4.370%
2025-06-26	1,799.9300	1,807.986000	1,774.410000	1,787.770000	+0.437%	4,665	-4.740%
2025-06-25	1,832.0000	1,832.000000	1,771.460000	1,780.000000	-2.466%	7,254	-4.324%
2025-06-24	1,804.0200	1,829.000000	1,802.619500	1,825.000000	+0.976%	9,495	-6.683%
2025-06-23	1,778.4100	1,807.360000	1,757.090000	1,807.360000	+2.192%	6,395	-5.773%
2025-06-20	1,792.0000	1,792.000000	1,750.000000	1,768.600000	+0.303%	6,106	-3.707%
2025-06-18	1,773.9900	1,791.000000	1,700.000000	1,763.260000	-0.381%	5,356	-3.416%
2025-06-17	1,765.9800	1,775.000000	1,756.800000	1,770.000000	0.000%	7,944	-3.784%
2025-06-16	1,741.2900	1,784.000000	1,732.000000	1,770.000000	+2.411%	6,657	-3.784%
2025-06-13	1,718.0000	1,733.290000	1,700.000000	1,728.330000	+0.836%	5,147	-1.464%
2025-06-12	1,684.6400	1,716.030000	1,678.330000	1,714.000000	+2.055%	4,727	-0.640%
2025-06-11	1,686.7900	1,695.090000	1,676.144000	1,679.490000	-0.587%	4,021	+1.402%
2025-06-10	1,654.8300	1,690.000000	1,641.690000	1,689.410000	+1.968%	6,570	+0.806%
2025-06-09	1,669.1000	1,688.180000	1,650.610000	1,656.810000	-0.364%	10,796	+2.790%
2025-06-06	1,665.0000	1,682.475000	1,659.640000	1,662.870000	-0.516%	6,673	+2.415%
2025-06-05	1,691.3750	1,694.910000	1,667.656400	1,671.500000	-0.802%	1,325	+1.886%
2025-06-04	1,699.9500	1,699.950000	1,674.840000	1,685.016300	+0.299%	15,603	+1.069%
2025-06-03	1,679.7000	1,691.000000	1,651.560000	1,680.000000	+0.299%	19,144	+1.371%
2025-06-02	1,672.2600	1,700.000000	1,652.000000	1,675.000000	-1.035%	12,979	+1.673%
2025-05-30	1,670.1600	1,696.980000	1,655.970000	1,692.513600	+1.275%	45,381	+0.621%
2025-05-29	1,652.0000	1,718.148400	1,652.000000	1,671.210000	-0.543%	1,745	+1.904%
2025-05-28	1,700.0000	1,725.000000	1,680.330000	1,680.330000	-1.157%	4,988	+1.351%
2025-05-27	1,680.0000	1,731.900000	1,677.500000	1,700.000000	+1.493%	10,453	+0.178%
2025-05-23	1,665.0000	1,676.000000	1,655.220000	1,675.000000	+1.147%	3,659	+1.673%
2025-05-22	1,641.9300	1,656.480000	1,624.330100	1,656.000000	+0.739%	4,646	+2.840%
2025-05-21	1,635.3000	1,655.971600	1,630.000000	1,643.855000	+0.522%	5,217	+3.600%
2025-05-20	1,625.0000	1,642.000000	1,621.000000	1,635.320000	+0.759%	3,839	+4.140%
2025-05-19	1,625.0000	1,625.000000	1,616.000000	1,623.000000	+0.682%	1,235	+4.931%
2025-05-16	1,597.9700	1,617.000000	1,593.640000	1,612.000000	+0.127%	1,417	+5.647%
2025-05-15	1,595.3100	1,616.299000	1,590.990000	1,609.960000	+0.895%	3,438	+5.781%
2025-05-14	1,596.2050	1,601.949960	1,578.440000	1,595.677500	+0.694%	1,490	+6.728%
2025-05-13	1,591.8000	1,597.440000	1,575.000000	1,584.680000	+0.852%	2,773	+7.468%
2025-05-12	1,601.2700	1,618.990000	1,562.740000	1,571.295000	-0.314%	2,433	+8.384%
2025-05-09	1,610.7100	1,610.710000	1,566.490000	1,576.250000	-1.300%	3,912	+8.043%
2025-05-08	1,607.2200	1,622.280000	1,585.950000	1,597.010000	-0.880%	8,898	+6.639%
2025-05-07	1,585.0000	1,616.000000	1,585.000000	1,611.190000	+1.167%	8,378	+5.700%
2025-05-06	1,585.0000	1,596.330000	1,560.000000	1,592.605000	+0.508%	3,323	+6.934%
2025-05-05	1,591.0000	1,608.905300	1,572.230000	1,584.550000	-0.378%	2,834	+7.477%
2025-05-02	1,560.0000	1,597.750000	1,549.600000	1,590.570000	+2.332%	5,578	+7.070%
2025-05-01	1,560.0000	1,568.000000	1,535.500000	1,554.320000	-0.236%	2,553	+9.568%
2025-04-30	1,540.0000	1,558.000000	1,524.410000	1,558.000000	+1.103%	6,273	+9.309%
2025-04-29	1,536.5000	1,558.000000	1,515.000000	1,541.000000	-0.002%	1,605	+10.515%
2025-04-28	1,540.0000	1,556.500000	1,517.550000	1,541.030000	+0.914%	3,637	+10.512%
2025-04-25	1,505.6200	1,532.310000	1,500.290000	1,527.070000	+0.465%	4,958	+11.523%
2025-04-24	1,510.5000	1,540.000000	1,510.500000	1,520.000000	+0.727%	8,440	+12.041%
2025-04-23	1,515.0000	1,518.000000	1,470.880000	1,509.035000	+1.040%	4,047	+12.856%
2025-04-22	1,474.9900	1,504.874168	1,474.990000	1,493.496000	+2.048%	3,075	+14.030%
2025-04-21	1,470.2500	1,484.000000	1,458.510000	1,463.520000	-1.559%	1,492	+16.365%
2025-04-17	1,478.0600	1,496.000000	1,465.000000	1,486.700000	+0.487%	2,749	+14.551%
2025-04-16	1,469.4900	1,484.000000	1,463.900000	1,479.500000	+1.153%	6,075	+15.108%
2025-04-15	1,441.0000	1,490.000000	1,441.000000	1,462.640000	+0.326%	2,969	+16.435%
2025-04-14	1,459.0000	1,464.394400	1,397.000000	1,457.885000	+1.385%	4,058	+16.815%
2025-04-11	1,391.1100	1,437.970000	1,391.110000	1,437.970000	+3.674%	4,246	+18.433%
2025-04-10	1,384.5000	1,424.990000	1,338.000000	1,387.010000	-1.376%	2,301	+22.784%
2025-04-09	1,334.3900	1,424.000000	1,320.000000	1,406.368000	+5.798%	6,287	+21.094%
2025-04-08	1,330.3900	1,386.630000	1,315.840000	1,329.290000	+0.097%	6,432	+28.116%
2025-04-07	1,320.0000	1,377.500000	1,292.530000	1,328.000000	-2.639%	11,334	+28.240%
2025-04-04	1,427.6400	1,454.650000	1,360.000000	1,364.000000	-7.227%	7,018	+24.856%
2025-04-03	1,475.0000	1,519.000000	1,462.038000	1,470.260000	-1.457%	5,474	+15.832%
2025-04-02	1,496.9900	1,504.700000	1,450.000000	1,492.000000	-0.190%	3,020	+14.144%
2025-04-01	1,434.5550	1,497.000000	1,425.000000	1,494.840000	+3.288%	4,043	+13.927%
2025-03-31	1,405.2000	1,451.600000	1,405.200000	1,447.252500	+1.919%	3,410	+17.673%
2025-03-28	1,436.5200	1,436.520000	1,417.960000	1,420.000000	-0.811%	1,629	+19.932%
2025-03-27	1,429.9600	1,442.839100	1,425.145000	1,431.615000	+0.263%	3,745	+18.959%
2025-03-26	1,429.7500	1,434.920000	1,409.230000	1,427.860000	+0.510%	1,858	+19.271%
2025-03-25	1,417.5300	1,436.050000	1,399.500000	1,420.620000	+0.426%	2,763	+19.879%
2025-03-24	1,403.0700	1,417.530000	1,388.480000	1,414.600000	+1.854%	2,828	+20.390%
2025-03-21	1,393.5300	1,400.170000	1,384.260000	1,388.855000	-0.663%	2,520	+22.621%
2025-03-20	1,393.7600	1,408.725000	1,389.480000	1,398.130000	-0.080%	1,917	+21.808%
2025-03-19	1,395.3850	1,404.000000	1,384.000000	1,399.250000	+0.665%	894	+21.710%
2025-03-18	1,400.0000	1,412.097500	1,380.500000	1,390.000000	-1.095%	1,844	+22.520%
2025-03-17	1,382.7600	1,412.320000	1,379.338500	1,405.390000	+1.980%	2,163	+21.178%
2025-03-14	1,334.9600	1,378.480000	1,334.960000	1,378.110000	+3.221%	3,442	+23.577%
2025-03-13	1,391.4500	1,391.450000	1,332.010000	1,335.109500	-1.411%	3,417	+27.557%
2025-03-12	1,365.3700	1,367.510000	1,342.330000	1,354.220000	-0.227%	4,992	+25.757%
2025-03-11	1,358.5000	1,370.840000	1,346.920000	1,357.300000	-0.326%	5,890	+25.472%
2025-03-10	1,429.0100	1,429.010000	1,334.000000	1,361.740000	-4.439%	16,620	+25.063%
2025-03-07	1,423.2650	1,445.000000	1,395.000000	1,425.000000	+0.266%	4,303	+19.511%
2025-03-06	1,429.1300	1,445.287500	1,405.510000	1,421.220000	-1.522%	3,303	+19.829%
2025-03-05	1,421.1010	1,447.180000	1,407.885000	1,443.180000	+1.932%	4,647	+18.005%
2025-03-04	1,404.0000	1,431.280000	1,388.350586	1,415.830000	-0.460%	6,501	+20.285%
2025-03-03	1,450.0000	1,457.320000	1,413.390000	1,422.375000	-1.106%	4,977	+19.731%
2025-02-28	1,407.9900	1,438.281077	1,405.000000	1,438.281077	+1.819%	6,908	+18.407%
2025-02-27	1,440.4200	1,440.420000	1,408.000000	1,412.590000	-0.889%	4,151	+20.561%
2025-02-26	1,439.3050	1,441.590000	1,420.340000	1,425.260000	-1.369%	2,393	+19.489%
2025-02-25	1,489.0000	1,489.000000	1,422.692700	1,445.040000	+0.761%	3,163	+17.853%
2025-02-24	1,414.4200	1,441.730000	1,410.000000	1,434.130000	+1.711%	6,831	+18.750%
2025-02-21	1,462.3050	1,462.305000	1,410.000000	1,410.000000	-2.422%	2,059	+20.782%
2025-02-20	1,489.0000	1,489.000000	1,445.000000	1,445.000000	-0.376%	2,759	+17.857%
2025-02-19	1,462.4400	1,469.760000	1,449.890000	1,450.460000	-1.821%	2,328	+17.413%
2025-02-18	1,461.0050	1,487.950000	1,448.010000	1,477.360000	+0.918%	2,999	+15.275%

.dark-mode .TDXqRM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TDXqRM{ color: #333333; background-color: white; border: 2px solid #333333; }FRFHFFAIRFAX FINCL HLDG S/VTGstock OTC

FRFHF
FAIRFAX FINCL HLDG S/VTG
stock OTC