Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
2,243.19 Down -14.35 (-0.64 %)
Delayed : 2026/05/22 12:40:19
- Previous close $2,257.54
- Opening $2,277.79
- Today High $2,277.79
- Today Low $2,223.81
- Price Bid $2,235.85
- Price Ask $2,235.85
- 52 Weeks High $2,700.00
- 52 Weeks Low $2,145.00
- Size Bid 1
- Size Ask 4
- Volume 9,668
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:27 PM | $2,243.19 | Up $3.27 | $2,243.19 | $2,243.19 | 100 |
| 12:00 PM | $2,239.92 | Down $ -0.86 | $2,239.92 | $2,239.92 | 100 |
| 12:00 PM | $2,239.92 | Up $0.00 | $2,239.92 | $2,239.92 | 0 |
| 12:00 PM | $2,239.92 | Up $0.00 | $2,239.92 | $2,239.92 | 0 |
| 12:00 PM | $2,239.92 | Up $0.00 | $2,239.92 | $2,239.92 | 0 |
| 12:00 PM | $2,239.92 | Up $0.00 | $2,239.92 | $2,239.92 | 0 |
| 12:00 PM | $2,239.92 | Up $0.00 | $2,239.92 | $2,239.92 | 0 |
| 12:00 PM | $2,239.92 | Up $0.00 | $2,239.92 | $2,239.92 | 0 |
| 12:00 PM | $2,239.92 | Up $0.00 | $2,239.92 | $2,239.92 | 0 |
| 12:00 PM | $2,239.92 | Up $0.00 | $2,239.92 | $2,239.92 | 0 |
| 12:00 PM | $2,239.92 | Up $0.00 | $2,239.92 | $2,239.92 | 0 |
| 12:00 PM | $2,239.92 | Up $0.00 | $2,239.92 | $2,239.92 | 0 |
| 12:00 PM | $2,239.92 | Up $0.00 | $2,239.92 | $2,239.92 | 0 |
| 12:00 PM | $2,239.92 | Up $0.00 | $2,239.92 | $2,239.92 | 0 |
| 12:00 PM | $2,239.92 | Up $0.00 | $2,239.92 | $2,239.92 | 0 |
| 12:00 PM | $2,239.92 | Up $0.00 | $2,239.92 | $2,239.92 | 0 |
| 12:00 PM | $2,239.92 | Up $0.00 | $2,239.92 | $2,239.92 | 0 |
| 12:00 PM | $2,239.92 | Up $0.00 | $2,239.92 | $2,239.92 | 0 |
| 12:00 PM | $2,239.92 | Up $0.00 | $2,239.92 | $2,239.92 | 0 |
| 12:00 PM | $2,239.92 | Up $0.00 | $2,239.92 | $2,239.92 | 0 |
| 12:00 PM | $2,239.92 | Up $0.00 | $2,239.92 | $2,239.92 | 0 |
| 12:00 PM | $2,239.92 | Up $0.00 | $2,239.92 | $2,239.92 | 0 |
| 12:00 PM | $2,239.92 | Up $0.00 | $2,239.92 | $2,239.92 | 0 |
| 12:00 PM | $2,239.92 | Up $0.00 | $2,239.92 | $2,239.92 | 0 |
| 12:00 PM | $2,239.92 | Up $0.00 | $2,239.92 | $2,239.92 | 0 |
| 12:00 PM | $2,239.92 | Up $0.00 | $2,239.92 | $2,239.92 | 0 |
| 12:00 PM | $2,239.92 | Up $0.00 | $2,239.92 | $2,239.92 | 0 |
| 12:00 PM | $2,239.92 | Up $0.00 | $2,239.92 | $2,239.92 | 0 |
| 11:54 AM | $2,240.78 | Up $0.71 | $2,240.78 | $2,240.78 | 200 |
| 11:54 AM | $2,240.78 | Up $0.00 | $2,240.78 | $2,240.78 | 0 |
| 11:54 AM | $2,240.78 | Up $0.00 | $2,240.78 | $2,240.78 | 0 |
| 11:54 AM | $2,240.78 | Up $0.00 | $2,240.78 | $2,240.78 | 0 |
| 11:54 AM | $2,240.78 | Up $0.00 | $2,240.78 | $2,240.78 | 0 |
| 11:54 AM | $2,240.78 | Up $0.00 | $2,240.78 | $2,240.78 | 0 |
| 11:40 AM | $2,240.07 | Down $ -0.82 | $2,240.07 | $2,240.07 | 100 |
| 11:40 AM | $2,240.07 | Up $0.00 | $2,240.07 | $2,240.07 | 0 |
| 11:40 AM | $2,240.07 | Up $0.00 | $2,240.07 | $2,240.07 | 0 |
| 11:40 AM | $2,240.07 | Up $0.00 | $2,240.07 | $2,240.07 | 0 |
| 11:40 AM | $2,240.07 | Up $0.00 | $2,240.07 | $2,240.07 | 0 |
| 11:40 AM | $2,240.07 | Up $0.00 | $2,240.07 | $2,240.07 | 0 |
| 11:40 AM | $2,240.07 | Up $0.00 | $2,240.07 | $2,240.07 | 0 |
| 11:40 AM | $2,240.07 | Up $0.00 | $2,240.07 | $2,240.07 | 0 |
| 11:40 AM | $2,240.07 | Up $0.00 | $2,240.07 | $2,240.07 | 0 |
| 11:40 AM | $2,240.07 | Up $0.00 | $2,240.07 | $2,240.07 | 0 |
| 11:40 AM | $2,240.07 | Up $0.00 | $2,240.07 | $2,240.07 | 0 |
| 11:40 AM | $2,240.07 | Up $0.00 | $2,240.07 | $2,240.07 | 0 |
| 11:40 AM | $2,240.07 | Up $0.00 | $2,240.07 | $2,240.07 | 0 |
| 11:40 AM | $2,240.07 | Up $0.00 | $2,240.07 | $2,240.07 | 0 |
| 11:38 AM | $2,240.89 | Up $0.33 | $2,240.89 | $2,240.89 | 100 |
| 11:38 AM | $2,240.89 | Up $0.00 | $2,240.89 | $2,240.89 | 0 |
| 11:31 AM | $2,240.56 | Up $8.30 | $2,240.56 | $2,236.74 | 500 |
| 11:31 AM | $2,240.56 | Up $0.00 | $2,240.56 | $2,236.74 | 0 |
| 11:31 AM | $2,240.56 | Up $0.00 | $2,240.56 | $2,236.74 | 0 |
| 11:31 AM | $2,240.56 | Up $0.00 | $2,240.56 | $2,236.74 | 0 |
| 11:31 AM | $2,240.56 | Up $0.00 | $2,240.56 | $2,236.74 | 0 |
| 11:31 AM | $2,240.56 | Up $0.00 | $2,240.56 | $2,236.74 | 0 |
| 11:31 AM | $2,240.56 | Up $0.00 | $2,240.56 | $2,236.74 | 0 |
| 11:18 AM | $2,232.26 | Down $ -6.92 | $2,232.27 | $2,232.26 | 200 |
| 11:18 AM | $2,232.26 | Up $0.00 | $2,232.27 | $2,232.26 | 0 |
| 11:18 AM | $2,232.26 | Up $0.00 | $2,232.27 | $2,232.26 | 0 |
| 11:18 AM | $2,232.26 | Up $0.00 | $2,232.27 | $2,232.26 | 0 |
| 11:18 AM | $2,232.26 | Up $0.00 | $2,232.27 | $2,232.26 | 0 |
| 11:18 AM | $2,232.26 | Up $0.00 | $2,232.27 | $2,232.26 | 0 |
| 11:18 AM | $2,232.26 | Up $0.00 | $2,232.27 | $2,232.26 | 0 |
| 11:18 AM | $2,232.26 | Up $0.00 | $2,232.27 | $2,232.26 | 0 |
| 11:18 AM | $2,232.26 | Up $0.00 | $2,232.27 | $2,232.26 | 0 |
| 11:18 AM | $2,232.26 | Up $0.00 | $2,232.27 | $2,232.26 | 0 |
| 11:18 AM | $2,232.26 | Up $0.00 | $2,232.27 | $2,232.26 | 0 |
| 11:18 AM | $2,232.26 | Up $0.00 | $2,232.27 | $2,232.26 | 0 |
| 11:18 AM | $2,232.26 | Up $0.00 | $2,232.27 | $2,232.26 | 0 |
| 11:11 AM | $2,239.18 | Up $7.74 | $2,239.18 | $2,235.45 | 400 |
| 11:11 AM | $2,239.18 | Up $0.00 | $2,239.18 | $2,235.45 | 0 |
| 11:11 AM | $2,239.18 | Up $0.00 | $2,239.18 | $2,235.45 | 0 |
| 11:11 AM | $2,239.18 | Up $0.00 | $2,239.18 | $2,235.45 | 0 |
| 11:11 AM | $2,239.18 | Up $0.00 | $2,239.18 | $2,235.45 | 0 |
| 11:11 AM | $2,239.18 | Up $0.00 | $2,239.18 | $2,235.45 | 0 |
| 11:11 AM | $2,239.18 | Up $0.00 | $2,239.18 | $2,235.45 | 0 |
| 11:04 AM | $2,231.44 | Up $3.75 | $2,231.44 | $2,224.02 | 700 |
| 11:04 AM | $2,231.44 | Up $0.00 | $2,231.44 | $2,224.02 | 0 |
| 11:04 AM | $2,231.44 | Up $0.00 | $2,231.44 | $2,224.02 | 0 |
| 11:04 AM | $2,231.44 | Up $0.00 | $2,231.44 | $2,224.02 | 0 |
| 11:04 AM | $2,231.44 | Up $0.00 | $2,231.44 | $2,224.02 | 0 |
| 11:04 AM | $2,231.44 | Up $0.00 | $2,231.44 | $2,224.02 | 0 |
| 11:04 AM | $2,231.44 | Up $0.00 | $2,231.44 | $2,224.02 | 0 |
| 10:54 AM | $2,227.69 | Up $3.88 | $2,227.69 | $2,227.52 | 400 |
| 10:54 AM | $2,227.69 | Up $0.00 | $2,227.69 | $2,227.52 | 0 |
| 10:54 AM | $2,227.69 | Up $0.00 | $2,227.69 | $2,227.52 | 0 |
| 10:54 AM | $2,227.69 | Up $0.00 | $2,227.69 | $2,227.52 | 0 |
| 10:54 AM | $2,227.69 | Up $0.00 | $2,227.69 | $2,227.52 | 0 |
| 10:54 AM | $2,227.69 | Up $0.00 | $2,227.69 | $2,227.52 | 0 |
| 10:54 AM | $2,227.69 | Up $0.00 | $2,227.69 | $2,227.52 | 0 |
| 10:54 AM | $2,227.69 | Up $0.00 | $2,227.69 | $2,227.52 | 0 |
| 10:54 AM | $2,227.69 | Up $0.00 | $2,227.69 | $2,227.52 | 0 |
| 10:54 AM | $2,227.69 | Up $0.00 | $2,227.69 | $2,227.52 | 0 |
| 10:32 AM | $2,223.81 | Down $ -7.03 | $2,228.00 | $2,223.81 | 500 |
| 10:32 AM | $2,223.81 | Up $0.00 | $2,228.00 | $2,223.81 | 0 |
| 10:32 AM | $2,223.81 | Up $0.00 | $2,228.00 | $2,223.81 | 0 |
| 10:32 AM | $2,223.81 | Up $0.00 | $2,228.00 | $2,223.81 | 0 |
| 10:32 AM | $2,223.81 | Up $0.00 | $2,228.00 | $2,223.81 | 0 |
| 10:32 AM | $2,223.81 | Up $0.00 | $2,228.00 | $2,223.81 | 0 |
| 10:32 AM | $2,223.81 | Up $0.00 | $2,228.00 | $2,223.81 | 0 |
| 10:32 AM | $2,223.81 | Up $0.00 | $2,228.00 | $2,223.81 | 0 |
| 10:32 AM | $2,223.81 | Up $0.00 | $2,228.00 | $2,223.81 | 0 |
| 10:32 AM | $2,223.81 | Up $0.00 | $2,228.00 | $2,223.81 | 0 |
| 10:32 AM | $2,223.81 | Up $0.00 | $2,228.00 | $2,223.81 | 0 |
| 10:32 AM | $2,223.81 | Up $0.00 | $2,228.00 | $2,223.81 | 0 |
| 10:32 AM | $2,223.81 | Up $0.00 | $2,228.00 | $2,223.81 | 0 |
| 10:32 AM | $2,223.81 | Up $0.00 | $2,228.00 | $2,223.81 | 0 |
| 10:32 AM | $2,223.81 | Up $0.00 | $2,228.00 | $2,223.81 | 0 |
| 10:32 AM | $2,223.81 | Up $0.00 | $2,228.00 | $2,223.81 | 0 |
| 10:32 AM | $2,223.81 | Up $0.00 | $2,228.00 | $2,223.81 | 0 |
| 10:32 AM | $2,223.81 | Up $0.00 | $2,228.00 | $2,223.81 | 0 |
| 10:32 AM | $2,223.81 | Up $0.00 | $2,228.00 | $2,223.81 | 0 |
| 10:32 AM | $2,223.81 | Up $0.00 | $2,228.00 | $2,223.81 | 0 |
| 10:32 AM | $2,223.81 | Up $0.00 | $2,228.00 | $2,223.81 | 0 |
| 10:32 AM | $2,223.81 | Up $0.00 | $2,228.00 | $2,223.81 | 0 |
| 10:25 AM | $2,230.84 | Up $0.10 | $2,230.84 | $2,230.79 | 200 |
| 10:25 AM | $2,230.84 | Up $0.00 | $2,230.84 | $2,230.79 | 0 |
| 10:25 AM | $2,230.84 | Up $0.00 | $2,230.84 | $2,230.79 | 0 |
| 10:25 AM | $2,230.84 | Up $0.00 | $2,230.84 | $2,230.79 | 0 |
| 10:25 AM | $2,230.84 | Up $0.00 | $2,230.84 | $2,230.79 | 0 |
| 10:25 AM | $2,230.84 | Up $0.00 | $2,230.84 | $2,230.79 | 0 |
| 10:25 AM | $2,230.84 | Up $0.00 | $2,230.84 | $2,230.79 | 0 |
| 10:23 AM | $2,230.74 | Up $0.93 | $2,230.85 | $2,230.74 | 200 |
| 10:23 AM | $2,230.74 | Up $0.00 | $2,230.85 | $2,230.74 | 0 |
| 10:22 AM | $2,229.81 | Down $ -0.06 | $2,229.81 | $2,229.81 | 100 |
| 10:21 AM | $2,229.87 | Down $ -1.60 | $2,232.31 | $2,229.87 | 300 |
| 10:09 AM | $2,231.47 | Down $ -0.78 | $2,231.47 | $2,231.47 | 100 |
| 10:09 AM | $2,231.47 | Up $0.00 | $2,231.47 | $2,231.47 | 0 |
| 10:09 AM | $2,231.47 | Up $0.00 | $2,231.47 | $2,231.47 | 0 |
| 10:09 AM | $2,231.47 | Up $0.00 | $2,231.47 | $2,231.47 | 0 |
| 10:09 AM | $2,231.47 | Up $0.00 | $2,231.47 | $2,231.47 | 0 |
| 10:09 AM | $2,231.47 | Up $0.00 | $2,231.47 | $2,231.47 | 0 |
| 10:09 AM | $2,231.47 | Up $0.00 | $2,231.47 | $2,231.47 | 0 |
| 10:09 AM | $2,231.47 | Up $0.00 | $2,231.47 | $2,231.47 | 0 |
| 10:09 AM | $2,231.47 | Up $0.00 | $2,231.47 | $2,231.47 | 0 |
| 10:09 AM | $2,231.47 | Up $0.00 | $2,231.47 | $2,231.47 | 0 |
| 10:09 AM | $2,231.47 | Up $0.00 | $2,231.47 | $2,231.47 | 0 |
| 10:09 AM | $2,231.47 | Up $0.00 | $2,231.47 | $2,231.47 | 0 |
| 10:08 AM | $2,232.25 | Down $ -3.13 | $2,238.54 | $2,232.25 | 400 |
| 10:05 AM | $2,235.38 | Down $ -4.33 | $2,237.93 | $2,235.38 | 300 |
| 10:05 AM | $2,235.38 | Up $0.00 | $2,237.93 | $2,235.38 | 0 |
| 10:05 AM | $2,235.38 | Up $0.00 | $2,237.93 | $2,235.38 | 0 |
| 10:01 AM | $2,239.71 | Down $ -6.36 | $2,241.88 | $2,239.71 | 600 |
| 10:01 AM | $2,239.71 | Up $0.00 | $2,241.88 | $2,239.71 | 0 |
| 10:01 AM | $2,239.71 | Up $0.00 | $2,241.88 | $2,239.71 | 0 |
| 10:01 AM | $2,239.71 | Up $0.00 | $2,241.88 | $2,239.71 | 0 |
| 09:57 AM | $2,246.07 | Down $ -7.15 | $2,253.22 | $2,246.07 | 500 |
| 09:57 AM | $2,246.07 | Up $0.00 | $2,253.22 | $2,246.07 | 0 |
| 09:57 AM | $2,246.07 | Up $0.00 | $2,253.22 | $2,246.07 | 0 |
| 09:57 AM | $2,246.07 | Up $0.00 | $2,253.22 | $2,246.07 | 0 |
| 09:47 AM | $2,253.22 | Up $0.82 | $2,253.23 | $2,253.22 | 500 |
| 09:47 AM | $2,253.22 | Up $0.00 | $2,253.23 | $2,253.22 | 0 |
| 09:47 AM | $2,253.22 | Up $0.00 | $2,253.23 | $2,253.22 | 0 |
| 09:47 AM | $2,253.22 | Up $0.00 | $2,253.23 | $2,253.22 | 0 |
| 09:47 AM | $2,253.22 | Up $0.00 | $2,253.23 | $2,253.22 | 0 |
| 09:47 AM | $2,253.22 | Up $0.00 | $2,253.23 | $2,253.22 | 0 |
| 09:47 AM | $2,253.22 | Up $0.00 | $2,253.23 | $2,253.22 | 0 |
| 09:47 AM | $2,253.22 | Up $0.00 | $2,253.23 | $2,253.22 | 0 |
| 09:47 AM | $2,253.22 | Up $0.00 | $2,253.23 | $2,253.22 | 0 |
| 09:47 AM | $2,253.22 | Up $0.00 | $2,253.23 | $2,253.22 | 0 |
| 09:46 AM | $2,252.40 | Down $ -3.45 | $2,252.40 | $2,252.40 | 100 |
| 09:45 AM | $2,255.85 | Down $ -3.33 | $2,255.85 | $2,255.85 | 200 |
| 09:43 AM | $2,259.18 | Up $3.62 | $2,262.57 | $2,258.72 | 300 |
| 09:43 AM | $2,259.18 | Up $0.00 | $2,262.57 | $2,258.72 | 0 |
| 09:41 AM | $2,255.56 | Up $3.20 | $2,255.56 | $2,255.55 | 500 |
| 09:41 AM | $2,255.56 | Up $0.00 | $2,255.56 | $2,255.55 | 0 |
| 09:40 AM | $2,252.36 | Down $ -25.43 | $2,255.61 | $2,252.36 | 300 |
| 09:30 AM | $2,277.79 | Up $20.25 | $2,277.79 | $2,277.79 | 300 |
| 09:30 AM | $2,277.79 | Up $0.00 | $2,277.79 | $2,277.79 | 0 |
| 09:30 AM | $2,277.79 | Up $0.00 | $2,277.79 | $2,277.79 | 0 |
| 09:30 AM | $2,277.79 | Up $0.00 | $2,277.79 | $2,277.79 | 0 |
| 09:30 AM | $2,277.79 | Up $0.00 | $2,277.79 | $2,277.79 | 0 |
| 09:30 AM | $2,277.79 | Up $0.00 | $2,277.79 | $2,277.79 | 0 |
| 09:30 AM | $2,277.79 | Up $0.00 | $2,277.79 | $2,277.79 | 0 |
| 09:30 AM | $2,277.79 | Up $0.00 | $2,277.79 | $2,277.79 | 0 |
| 09:30 AM | $2,277.79 | Up $0.00 | $2,277.79 | $2,277.79 | 0 |
| 09:30 AM | $2,277.79 | Up $0.00 | $2,277.79 | $2,277.79 | 0 |
| Previous close | $2,257.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/05/2026 | $2,257.54 | $2,263.31 | $2,270.00 | $2,253.77 | 27,100 |
| 20/05/2026 | $2,248.15 | $2,238.15 | $2,251.05 | $2,235.22 | 17,300 |
| 19/05/2026 | $2,206.99 | $2,210.07 | $2,213.27 | $2,192.96 | 36,500 |
| 15/05/2026 | $2,170.90 | $2,179.25 | $2,179.25 | $2,164.90 | 26,200 |
| 14/05/2026 | $2,194.47 | $2,192.78 | $2,201.48 | $2,185.90 | 26,300 |
| 13/05/2026 | $2,213.45 | $2,199.81 | $2,221.47 | $2,194.01 | 24,500 |
| 12/05/2026 | $2,219.84 | $2,258.38 | $2,258.44 | $2,216.11 | 38,500 |
| 11/05/2026 | $2,257.83 | $2,279.38 | $2,279.79 | $2,255.03 | 32,100 |
| 08/05/2026 | $2,247.48 | $2,251.94 | $2,261.39 | $2,246.87 | 32,100 |
| 07/05/2026 | $2,211.71 | $2,230.42 | $2,236.29 | $2,211.53 | 30,100 |
| 06/05/2026 | $2,215.31 | $2,255.70 | $2,255.70 | $2,200.00 | 40,900 |
| 05/05/2026 | $2,256.81 | $2,248.93 | $2,275.00 | $2,248.93 | 23,600 |
| 04/05/2026 | $2,210.02 | $2,258.56 | $2,259.58 | $2,207.19 | 85,100 |
| 01/05/2026 | $2,170.28 | $2,208.60 | $2,214.45 | $2,168.14 | 78,000 |
| 30/04/2026 | $2,350.67 | $2,349.70 | $2,353.20 | $2,340.90 | 48,900 |
| 29/04/2026 | $2,346.41 | $2,341.00 | $2,354.00 | $2,333.37 | 58,200 |
| 28/04/2026 | $2,340.98 | $2,355.83 | $2,358.64 | $2,339.13 | 21,200 |
| 27/04/2026 | $2,361.03 | $2,390.68 | $2,398.58 | $2,354.00 | 28,900 |
| 24/04/2026 | $2,424.67 | $2,440.71 | $2,440.71 | $2,424.57 | 11,900 |
| 23/04/2026 | $2,474.17 | $2,472.99 | $2,483.98 | $2,464.05 | 34,700 |
| 22/04/2026 | $2,472.36 | $2,467.17 | $2,474.87 | $2,459.43 | 19,300 |
| 21/04/2026 | $2,465.48 | $2,472.04 | $2,487.10 | $2,456.57 | 58,400 |
| 20/04/2026 | $2,482.09 | $2,483.40 | $2,488.13 | $2,470.52 | 41,200 |
| 17/04/2026 | $2,456.84 | $2,451.29 | $2,460.16 | $2,445.48 | 28,800 |
| 16/04/2026 | $2,390.89 | $2,377.90 | $2,402.56 | $2,370.95 | 25,000 |
| 15/04/2026 | $2,395.82 | $2,407.87 | $2,412.37 | $2,385.81 | 20,000 |
| 14/04/2026 | $2,394.98 | $2,388.58 | $2,407.12 | $2,379.01 | 24,700 |
| 13/04/2026 | $2,424.20 | $2,406.32 | $2,428.81 | $2,406.32 | 15,200 |
| 10/04/2026 | $2,388.98 | $2,380.42 | $2,394.55 | $2,376.03 | 16,800 |
| 09/04/2026 | $2,408.28 | $2,410.67 | $2,421.10 | $2,401.86 | 19,700 |
Graphs are not available, please refer to the detailed table