Fairfax Financial Holdings Ltd (FRFFF) stock
FRFFFOTCFire, Marine & Casualty InsuranceFiscal year ends December 31Also trades as FRFHF
$17.64+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E 0.1Yield –
Price history
Fairfax Financial share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$17.64
0.00% on the day
52-week range
$17.64 – $18.94
-6.9% from the high
Change over 52 weeks
-1.5%
From $17.91 on Oct 17, 2025
Average volume
345
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $17.78 | $17.78 | $17.64 | $17.64 | -0.80% | 192 |
| Sep 2026 | $17.78 | $17.78 | $17.78 | $17.78 | 0.00% | 0 |
| Aug 2026 | $17.78 | $17.78 | $17.78 | $17.78 | 0.00% | 0 |
| Jul 2026 | $17.98 | $17.98 | $17.78 | $17.78 | -1.10% | 117 |
| Jun 2026 | $18.50 | $18.50 | $17.98 | $17.98 | -2.81% | 30,860 |
| May 2026 | $18.40 | $18.94 | $18.40 | $18.50 | +0.54% | 2,000 |
| Apr 2026 | $18.73 | $18.73 | $18.40 | $18.40 | -1.74% | 200 |
| Mar 2026 | $18.73 | $18.73 | $18.73 | $18.73 | 0.00% | 0 |
| Feb 2026 | $18.60 | $18.73 | $18.25 | $18.73 | +0.68% | 437 |
| Jan 2026 | $18.60 | $18.60 | $18.60 | $18.60 | 0.00% | 162 |
| Dec 2025 | $17.91 | $18.60 | $17.91 | $18.60 | +3.86% | 2,165 |
| Nov 2025 | $17.91 | $17.91 | $17.91 | $17.91 | 0.00% | 0 |
| Oct 2025 | $18.29 | $18.29 | $17.91 | $17.91 | -2.10% | 533 |
| Sep 2025 | $18.26 | $18.30 | $18.17 | $18.29 | +0.24% | 2,501 |
| Aug 2025 | $18.23 | $18.33 | $18.08 | $18.25 | +0.13% | 4,591 |
| Jul 2025 | $18.29 | $18.29 | $18.23 | $18.23 | -0.38% | 658 |
| Jun 2025 | $17.75 | $18.31 | $17.75 | $18.29 | +3.07% | 1,073 |
| May 2025 | $17.40 | $17.75 | $17.40 | $17.75 | +1.99% | 600 |
| Apr 2025 | $17.46 | $17.46 | $17.40 | $17.40 | -0.33% | 744 |
| Mar 2025 | $17.06 | $17.46 | $17.06 | $17.46 | +2.34% | 700 |
| Feb 2025 | $16.02 | $17.09 | $16.02 | $17.06 | +6.52% | 1,968 |
| Jan 2025 | $16.02 | $16.02 | $16.02 | $16.02 | 0.00% | 0 |
| Dec 2024 | $16.02 | $16.02 | $16.02 | $16.02 | 0.00% | 0 |
| Nov 2024 | $16.02 | $16.02 | $16.02 | $16.02 | 0.00% | 0 |
| Oct 2024 | $16.45 | $16.45 | $16.02 | $16.02 | -2.64% | 139 |
| Sep 2024 | $16.33 | $16.45 | $16.33 | $16.45 | +0.73% | 650 |
| Aug 2024 | $15.80 | $16.33 | $15.38 | $16.33 | +3.35% | 244 |
| Jul 2024 | $15.67 | $15.80 | $15.67 | $15.80 | +0.83% | 150 |
| Jun 2024 | $15.67 | $15.67 | $15.67 | $15.67 | 0.00% | 0 |
| May 2024 | $14.99 | $15.80 | $14.99 | $15.67 | +4.53% | 6,081 |
| Apr 2024 | $14.98 | $14.99 | $14.95 | $14.99 | +0.92% | 874 |
| Mar 2024 | $14.35 | $14.85 | $14.35 | $14.85 | +3.51% | 740 |
| Feb 2024 | $14.83 | $15.03 | $14.35 | $14.35 | -3.30% | 11,816 |
| Jan 2024 | $12.68 | $14.96 | $12.68 | $14.84 | +17.06% | 33,254 |
| Dec 2023 | $12.68 | $12.68 | $12.68 | $12.68 | 0.00% | 0 |
| Nov 2023 | $12.68 | $12.68 | $12.68 | $12.68 | 0.00% | 0 |
| Oct 2023 | $13.10 | $13.10 | $12.68 | $12.68 | -3.24% | 134 |
| Sep 2023 | $12.63 | $13.13 | $12.63 | $13.10 | +3.69% | 2,700 |
| Aug 2023 | $13.88 | $13.88 | $12.63 | $12.63 | -8.97% | 524 |
| Jul 2023 | $13.88 | $13.88 | $13.88 | $13.88 | 0.00% | 0 |
| Jun 2023 | $13.88 | $13.88 | $13.88 | $13.88 | 0.00% | 0 |
| May 2023 | $13.88 | $13.88 | $13.88 | $13.88 | -0.29% | 100 |
| Apr 2023 | $15.37 | $15.37 | $13.92 | $13.92 | -9.43% | 200 |
| Mar 2023 | $15.37 | $15.37 | $15.37 | $15.37 | 0.00% | 0 |
| Feb 2023 | $15.37 | $15.37 | $15.37 | $15.37 | 0.00% | 0 |
| Jan 2023 | $13.90 | $15.37 | $13.90 | $15.37 | +10.58% | 400 |
| Dec 2022 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Nov 2022 | $14.20 | $14.20 | $13.90 | $13.90 | -2.11% | 400 |
| Oct 2022 | $13.50 | $14.20 | $13.50 | $14.20 | +5.19% | 208 |
| Sep 2022 | $16.51 | $16.51 | $13.50 | $13.50 | -18.24% | 400 |
| Aug 2022 | $18.40 | $18.40 | $16.51 | $16.51 | -10.27% | 1,816 |
| Jul 2022 | $18.40 | $18.40 | $18.40 | $18.40 | 0.00% | 0 |
| Jun 2022 | $16.67 | $18.40 | $16.67 | $18.40 | +10.35% | 674 |
| May 2022 | $16.37 | $16.83 | $16.37 | $16.67 | +1.84% | 7,521 |
| Apr 2022 | $19.19 | $19.19 | $16.36 | $16.37 | -14.69% | 3,800 |
| Mar 2022 | $19.32 | $19.32 | $19.19 | $19.19 | -0.64% | 128 |
| Feb 2022 | $19.40 | $19.72 | $19.26 | $19.32 | -0.15% | 16,572 |
| Jan 2022 | $19.24 | $19.98 | $19.19 | $19.34 | +0.56% | 29,740 |
| Dec 2021 | $20.17 | $20.17 | $18.48 | $19.24 | -4.62% | 13,060 |
| Nov 2021 | $20.31 | $20.45 | $20.06 | $20.17 | -0.70% | 4,768 |
| Oct 2021 | $19.22 | $20.31 | $19.12 | $20.31 | +5.32% | 17,182 |
| Sep 2021 | $18.86 | $19.28 | $18.09 | $19.28 | +2.25% | 29,548 |
| Aug 2021 | $19.00 | $19.02 | $18.76 | $18.86 | -0.74% | 2,705 |
| Jul 2021 | $19.73 | $19.73 | $18.96 | $19.00 | -3.71% | 1,214 |
| Jun 2021 | $17.16 | $19.74 | $17.16 | $19.73 | +15.01% | 996 |
| May 2021 | $17.16 | $17.16 | $17.16 | $17.16 | 0.00% | 0 |
| Apr 2021 | $17.16 | $17.16 | $17.16 | $17.16 | 0.00% | 0 |
| Mar 2021 | $16.27 | $17.16 | $16.27 | $17.16 | +5.42% | 12,550 |
| Feb 2021 | $14.27 | $16.27 | $14.27 | $16.27 | +14.07% | 2,171 |
| Jan 2021 | $14.20 | $14.27 | $14.20 | $14.27 | +0.46% | 300 |
| Dec 2020 | $12.16 | $14.20 | $12.16 | $14.20 | +16.80% | 100 |
| Nov 2020 | $12.60 | $12.60 | $12.16 | $12.16 | -3.49% | 169 |
| Oct 2020 | $12.60 | $12.60 | $12.60 | $12.60 | 0.00% | 0 |
| Sep 2020 | $12.60 | $12.60 | $12.60 | $12.60 | 0.00% | 0 |
| Aug 2020 | $11.13 | $12.60 | $11.13 | $12.60 | +13.16% | 4,390 |
| Jul 2020 | $11.13 | $11.13 | $11.13 | $11.13 | 0.00% | 0 |
| Jun 2020 | $9.88 | $11.13 | $9.88 | $11.13 | +12.64% | 1,300 |
| May 2020 | $9.99 | $9.99 | $9.65 | $9.88 | -2.53% | 4,665 |
| Apr 2020 | $13.12 | $13.12 | $9.00 | $10.14 | -22.72% | 9,460 |
| Mar 2020 | $14.70 | $14.70 | $13.09 | $13.12 | -10.75% | 529 |
| Feb 2020 | $14.39 | $14.70 | $14.39 | $14.70 | +2.15% | 702 |
| Jan 2020 | $14.51 | $15.19 | $14.39 | $14.39 | -0.80% | 3,884 |
| Dec 2019 | $13.92 | $14.54 | $13.92 | $14.51 | +4.19% | 18,503 |
| Nov 2019 | $14.03 | $14.50 | $13.92 | $13.92 | -0.79% | 1,881 |
| Oct 2019 | $14.10 | $14.10 | $13.23 | $14.03 | -0.45% | 2,580 |
| Sep 2019 | $14.49 | $14.49 | $14.10 | $14.10 | -2.72% | 1,700 |
| Aug 2019 | $14.49 | $14.49 | $14.49 | $14.49 | 0.00% | 0 |
| Jul 2019 | $15.65 | $15.65 | $14.49 | $14.49 | -7.41% | 267 |
| Jun 2019 | $15.65 | $15.65 | $15.65 | $15.65 | 0.00% | 0 |
| May 2019 | $15.65 | $15.65 | $15.65 | $15.65 | 0.00% | 0 |
| Apr 2019 | $15.65 | $15.65 | $15.65 | $15.65 | 0.00% | 0 |
| Mar 2019 | $15.70 | $15.70 | $15.65 | $15.65 | -0.32% | 100 |
| Feb 2019 | $16.14 | $16.14 | $15.70 | $15.70 | -2.71% | 3,071 |
| Jan 2019 | $17.82 | $17.82 | $16.14 | $16.14 | -9.45% | 300 |
| Dec 2018 | $17.82 | $17.82 | $17.82 | $17.82 | 0.00% | 0 |
| Nov 2018 | $17.82 | $17.82 | $17.82 | $17.82 | 0.00% | 0 |
| Oct 2018 | $18.92 | $18.92 | $17.82 | $17.82 | -4.17% | 1,303 |
| Sep 2018 | $18.60 | $18.60 | $18.60 | $18.60 | 0.00% | 0 |
| Aug 2018 | $18.61 | $18.63 | $18.60 | $18.60 | -0.08% | 4,402 |
| Jul 2018 | $18.59 | $18.61 | $18.59 | $18.61 | +0.14% | 1,723 |
| Jun 2018 | $18.59 | $18.59 | $18.59 | $18.59 | 0.00% | 0 |
| May 2018 | $18.34 | $18.59 | $18.34 | $18.59 | +1.36% | 651 |
| Apr 2018 | $18.10 | $18.34 | $18.10 | $18.34 | +1.29% | 247 |
| Mar 2018 | $18.88 | $18.88 | $18.10 | $18.10 | -4.13% | 400 |
| Feb 2018 | $19.50 | $19.50 | $18.88 | $18.88 | -3.18% | 1,181 |
| Jan 2018 | $19.06 | $19.50 | $19.06 | $19.50 | +2.33% | 100 |
| Dec 2017 | $18.52 | $19.06 | $18.52 | $19.06 | +2.88% | 1,950 |
| Nov 2017 | $18.52 | $18.52 | $18.52 | $18.52 | 0.00% | 0 |
| Oct 2017 | $18.52 | $18.52 | $18.52 | $18.52 | 0.00% | 0 |
| Sep 2017 | $18.52 | $18.52 | $18.52 | $18.52 | 0.00% | 0 |
| Aug 2017 | $18.64 | $18.64 | $17.88 | $18.52 | -0.63% | 5,976 |
| Jul 2017 | $17.56 | $18.64 | $17.56 | $18.64 | +6.14% | 2,083 |
| Jun 2017 | $17.08 | $17.56 | $17.08 | $17.56 | +2.84% | 5,178 |
| May 2017 | $16.98 | $17.08 | $16.98 | $17.08 | +0.59% | 400 |
| Apr 2017 | $16.71 | $17.23 | $16.71 | $16.98 | +1.62% | 519 |
| Mar 2017 | $17.28 | $17.28 | $16.71 | $16.71 | -3.34% | 1,484 |
| Feb 2017 | $17.10 | $17.34 | $17.10 | $17.28 | +1.06% | 2,208 |
| Jan 2017 | $15.91 | $17.10 | $15.91 | $17.10 | +7.51% | 500 |
| Dec 2016 | $15.70 | $15.99 | $15.60 | $15.91 | +1.34% | 14,928 |
| Nov 2016 | $15.50 | $15.70 | $15.50 | $15.70 | -0.63% | 2,745 |
| Oct 2016 | $15.03 | $15.80 | $15.03 | $15.80 | +5.10% | 1,850 |
| Sep 2016 | $15.07 | $15.10 | $15.03 | $15.03 | -0.23% | 350 |
| Aug 2016 | $15.23 | $15.23 | $15.04 | $15.07 | -1.07% | 500 |
| Jul 2016 | $15.23 | $15.23 | $15.23 | $15.23 | 0.00% | 0 |
| Jun 2016 | $15.23 | $15.23 | $15.23 | $15.23 | 0.00% | 0 |
| May 2016 | $11.55 | $15.23 | $11.55 | $15.23 | +31.88% | 500 |
| Apr 2016 | $11.55 | $11.55 | $11.55 | $11.55 | 0.00% | 0 |
| Mar 2016 | $11.55 | $11.55 | $11.55 | $11.55 | 0.00% | 0 |
| Feb 2016 | $11.55 | $11.55 | $11.55 | $11.55 | 0.00% | 0 |
| Jan 2016 | $14.50 | $14.50 | $11.55 | $11.55 | -20.35% | 400 |
| Dec 2015 | $14.50 | $14.50 | $14.50 | $14.50 | 0.00% | 0 |
| Nov 2015 | $14.50 | $14.50 | $14.50 | $14.50 | 0.00% | 0 |
| Oct 2015 | $14.50 | $14.50 | $14.50 | $14.50 | 0.00% | 0 |
| Sep 2015 | $14.50 | $14.50 | $14.50 | $14.50 | 0.00% | 0 |
| Aug 2015 | $19.59 | $19.59 | $14.50 | $14.50 | -26.01% | 1,000 |
| Jul 2015 | $19.59 | $19.59 | $19.59 | $19.59 | 0.00% | 0 |
| Jun 2015 | $19.59 | $19.59 | $19.59 | $19.59 | 0.00% | 0 |
| May 2015 | $19.59 | $19.59 | $19.59 | $19.59 | 0.00% | 0 |
| Apr 2015 | $19.59 | $19.59 | $19.59 | $19.59 | 0.00% | 0 |
| Mar 2015 | $20.18 | $20.18 | $19.59 | $19.59 | -2.89% | 1,000 |
| Feb 2015 | $21.51 | $21.51 | $20.18 | $20.18 | -6.19% | 740 |
| Jan 2015 | $22.36 | $22.36 | $21.51 | $21.51 | -3.81% | 200 |
| Dec 2014 | $22.36 | $22.36 | $22.36 | $22.36 | 0.00% | 0 |
| Nov 2014 | $22.36 | $22.36 | $22.36 | $22.36 | 0.00% | 0 |
| Oct 2014 | $23.31 | $23.31 | $22.36 | $22.36 | -4.08% | 650 |
| Sep 2014 | $23.31 | $23.31 | $23.31 | $23.31 | 0.00% | 0 |
| Aug 2014 | $22.75 | $23.31 | $22.75 | $23.31 | -2.43% | 2,000 |
| Jul 2014 | $23.89 | $23.89 | $23.89 | $23.89 | 0.00% | 0 |
| Jun 2014 | $23.89 | $23.89 | $23.89 | $23.89 | 0.00% | 0 |
| May 2014 | $23.89 | $23.89 | $23.89 | $23.89 | 0.00% | 0 |
| Apr 2014 | $23.89 | $23.89 | $23.89 | $23.89 | 0.00% | 0 |
| Mar 2014 | $23.89 | $23.89 | $23.89 | $23.89 | 0.00% | 0 |
| Feb 2014 | $23.89 | $23.89 | $23.89 | $23.89 | 0.00% | 0 |
| Jan 2014 | $23.89 | $23.89 | $23.89 | $23.89 | 0.00% | 0 |
| Dec 2013 | $23.89 | $23.89 | $23.89 | $23.89 | 0.00% | 0 |
| Nov 2013 | $23.89 | $23.89 | $23.89 | $23.89 | 0.00% | 0 |
| Oct 2013 | $23.89 | $23.89 | $23.89 | $23.89 | 0.00% | 0 |
| Sep 2013 | $23.85 | $23.89 | $23.85 | $23.89 | – | 500 |
Seasonality
FRFFF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.8% | 1.5% | 0.5% | -4.5% | 0.8% | 5.5% | -0.5% | -0.4% | -0.1% | -0.3% | -0.8% | 4.0% |
| Months up | 6 of 10 | 5 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 9 of 10 | 3 of 10 | 3 of 10 | 8 of 10 | 2 of 10 | 0 of 9 | 8 of 9 |
| 2026 | 0.0% | 0.7% | 1.2% | -1.7% | 0.5% | -1.6% | -1.1% | 0.0% | 1.3% | -0.8% | ||
| 2025 | 0.0% | 6.5% | 3.7% | -0.3% | 2.0% | 4.3% | -0.4% | 0.1% | 1.5% | -2.1% | 0.0% | 5.1% |
| 2024 | 17.1% | -3.3% | 5.1% | 0.9% | 4.5% | 1.5% | 0.8% | 3.4% | 2.1% | -2.6% | 0.0% | 1.4% |
| 2023 | 10.6% | 0.0% | 1.5% | -9.4% | -0.3% | 1.6% | 0.0% | -9.0% | 5.6% | -3.2% | 0.0% | 1.8% |
| 2022 | 0.6% | -0.1% | 0.5% | -14.7% | 1.8% | 11.7% | 0.0% | -10.3% | -17.1% | 5.2% | -2.1% | 1.6% |
| 2021 | 0.5% | 14.1% | 6.7% | 0.0% | 0.0% | 16.2% | -3.7% | -0.7% | 3.4% | 5.3% | -0.7% | -3.6% |
| 2020 | -0.8% | 2.1% | -9.3% | -22.7% | -2.5% | 14.8% | 0.0% | 13.2% | 1.7% | 0.0% | -3.5% | 18.8% |
| 2019 | -9.4% | -2.7% | 1.0% | 0.0% | 0.0% | 1.3% | -7.4% | 0.0% | -1.3% | -0.4% | -0.8% | 5.7% |
| 2018 | 2.3% | -3.2% | -3.1% | 1.3% | 1.4% | 1.1% | 0.1% | -0.1% | 1.1% | -4.2% | 0.0% | 1.2% |
| 2017 | 7.5% | 1.1% | -2.1% | 1.6% | 0.6% | 4.1% | 6.1% | -0.6% | 1.1% | 0.0% | 0.0% | 4.0% |