ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Fairfax Financial Holdings Limited (OP:FRFHF)

1,660.00 +10.70 (+0.65%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2026 1655 1727 1635 1660 7,135 +10.70(+0.65%)
Jan 30, 2026 1655 1762 1620 1649 7,085 -1.58(-0.10%)
Jan 29, 2026 1639 1683 1634 1651 8,976 +11.88(+0.72%)
Jan 28, 2026 1650 1700 1637 1639 12,790 -16.00(-0.97%)
Jan 27, 2026 1708 1732 1649 1655 11,466 -26.95(-1.60%)
Jan 26, 2026 1690 1714 1665 1682 6,824 +8.85(+0.53%)
Jan 23, 2026 1690 1722 1669 1673 15,500 -4.46(-0.27%)
Jan 22, 2026 1785 1804 1589 1678 34,331 -72.55(-4.15%)
Jan 21, 2026 1747 1773 1725 1750 28,040 +6.97(+0.40%)
Jan 20, 2026 1743 1807 1721 1743 12,930 -15.65(-0.89%)
Jan 16, 2026 1865 1876 1757 1759 14,146 -88.85(-4.81%)
Jan 15, 2026 1853 1870 1845 1848 8,448 -5.19(-0.28%)
Jan 14, 2026 1853 1864 1825 1853 4,059 +16.72(+0.91%)
Jan 13, 2026 1895 1929 1835 1836 28,844 -48.08(-2.55%)
Jan 12, 2026 1926 1930 1869 1884 4,926 +9.68(+0.52%)
Jan 09, 2026 1875 1895 1846 1875 5,694 +15.95(+0.86%)
Jan 08, 2026 1833 1861 1820 1859 4,529 +25.34(+1.38%)
Jan 07, 2026 1855 1855 1808 1833 8,574 -11.43(-0.62%)
Jan 06, 2026 1895 1920 1827 1845 10,336 -28.35(-1.51%)
Jan 05, 2026 1903 1925 1865 1873 22,061 -29.41(-1.55%)
Jan 02, 2026 1906 1949 1892 1902 7,329 -5.61(-0.29%)
Dec 31, 2025 1870 1930 1870 1908 4,077 -8.51(-0.44%)
Dec 30, 2025 1913 1929 1900 1917 5,014 +2.62(+0.14%)
Dec 29, 2025 1901 1927 1890 1914 7,710 +8.65(+0.45%)
Dec 26, 2025 1900 1919 1896 1905 2,996 +17.76(+0.94%)
Dec 24, 2025 1886 1899 1877 1888 3,198 +16.42(+0.88%)
Dec 23, 2025 1855 1899 1855 1871 10,784 +10.63(+0.57%)
Dec 22, 2025 1850 1889 1830 1860 28,065 +30.45(+1.66%)
Dec 19, 2025 1812 1841 1778 1830 83,397 +24.32(+1.35%)
Dec 18, 2025 1869 1869 1797 1806 3,893 -2.96(-0.16%)
Dec 17, 2025 1815 1835 1770 1809 6,174 -3.86(-0.21%)
Dec 16, 2025 1812 1835 1804 1812 12,303 -1.49(-0.08%)
Dec 15, 2025 1797 1817 1779 1814 8,191 +37.99(+2.14%)
Dec 12, 2025 1765 1790 1750 1776 5,863 +8.00(+0.45%)
Dec 11, 2025 1774 1790 1739 1768 6,868 -0.67(-0.04%)
Dec 10, 2025 1775 1780 1736 1769 10,631 +32.88(+1.89%)
Dec 09, 2025 1752 1755 1726 1736 14,729 -15.74(-0.90%)
Dec 08, 2025 1716 1763 1714 1752 7,155 +72.53(+4.32%)
Dec 05, 2025 1719 1731 1676 1679 4,582 -26.50(-1.55%)
Dec 04, 2025 1697 1725 1692 1706 3,095 +6.50(+0.38%)
Dec 03, 2025 1684 1712 1684 1699 2,723 +7.30(+0.43%)
Dec 02, 2025 1720 1726 1690 1692 3,652 -17.43(-1.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.