Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
2,410.35 Down -26.07 (-1.08 %)
Delayed : 2026/01/19 11:32:58
- Previous close $2,436.42
- Opening $2,471.01
- Today High $2,471.02
- Today Low $2,400.00
- Price Bid $2,403.74
- Price Ask $2,403.74
- 52 Weeks High $2,700.00
- 52 Weeks Low $1,836.92
- Size Bid 1
- Size Ask 1
- Volume 64,480
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:19 AM | $2,410.35 | Up $3.39 | $2,410.35 | $2,410.18 | 500 |
| 11:18 AM | $2,406.96 | Down $ -3.22 | $2,406.96 | $2,406.96 | 100 |
| 10:58 AM | $2,410.18 | Up $0.18 | $2,410.18 | $2,410.18 | 100 |
| 10:58 AM | $2,410.18 | Up $0.00 | $2,410.18 | $2,410.18 | 0 |
| 10:58 AM | $2,410.18 | Up $0.00 | $2,410.18 | $2,410.18 | 0 |
| 10:58 AM | $2,410.18 | Up $0.00 | $2,410.18 | $2,410.18 | 0 |
| 10:58 AM | $2,410.18 | Up $0.00 | $2,410.18 | $2,410.18 | 0 |
| 10:58 AM | $2,410.18 | Up $0.00 | $2,410.18 | $2,410.18 | 0 |
| 10:58 AM | $2,410.18 | Up $0.00 | $2,410.18 | $2,410.18 | 0 |
| 10:58 AM | $2,410.18 | Up $0.00 | $2,410.18 | $2,410.18 | 0 |
| 10:58 AM | $2,410.18 | Up $0.00 | $2,410.18 | $2,410.18 | 0 |
| 10:58 AM | $2,410.18 | Up $0.00 | $2,410.18 | $2,410.18 | 0 |
| 10:58 AM | $2,410.18 | Up $0.00 | $2,410.18 | $2,410.18 | 0 |
| 10:58 AM | $2,410.18 | Up $0.00 | $2,410.18 | $2,410.18 | 0 |
| 10:58 AM | $2,410.18 | Up $0.00 | $2,410.18 | $2,410.18 | 0 |
| 10:58 AM | $2,410.18 | Up $0.00 | $2,410.18 | $2,410.18 | 0 |
| 10:58 AM | $2,410.18 | Up $0.00 | $2,410.18 | $2,410.18 | 0 |
| 10:58 AM | $2,410.18 | Up $0.00 | $2,410.18 | $2,410.18 | 0 |
| 10:58 AM | $2,410.18 | Up $0.00 | $2,410.18 | $2,410.18 | 0 |
| 10:58 AM | $2,410.18 | Up $0.00 | $2,410.18 | $2,410.18 | 0 |
| 10:58 AM | $2,410.18 | Up $0.00 | $2,410.18 | $2,410.18 | 0 |
| 10:58 AM | $2,410.18 | Up $0.00 | $2,410.18 | $2,410.18 | 0 |
| 10:57 AM | $2,410.00 | Down $ -3.43 | $2,413.33 | $2,406.78 | 700 |
| 10:44 AM | $2,413.43 | Up $3.43 | $2,413.43 | $2,413.12 | 500 |
| 10:44 AM | $2,413.43 | Up $0.00 | $2,413.43 | $2,413.12 | 0 |
| 10:44 AM | $2,413.43 | Up $0.00 | $2,413.43 | $2,413.12 | 0 |
| 10:44 AM | $2,413.43 | Up $0.00 | $2,413.43 | $2,413.12 | 0 |
| 10:44 AM | $2,413.43 | Up $0.00 | $2,413.43 | $2,413.12 | 0 |
| 10:44 AM | $2,413.43 | Up $0.00 | $2,413.43 | $2,413.12 | 0 |
| 10:44 AM | $2,413.43 | Up $0.00 | $2,413.43 | $2,413.12 | 0 |
| 10:44 AM | $2,413.43 | Up $0.00 | $2,413.43 | $2,413.12 | 0 |
| 10:44 AM | $2,413.43 | Up $0.00 | $2,413.43 | $2,413.12 | 0 |
| 10:44 AM | $2,413.43 | Up $0.00 | $2,413.43 | $2,413.12 | 0 |
| 10:44 AM | $2,413.43 | Up $0.00 | $2,413.43 | $2,413.12 | 0 |
| 10:44 AM | $2,413.43 | Up $0.00 | $2,413.43 | $2,413.12 | 0 |
| 10:44 AM | $2,413.43 | Up $0.00 | $2,413.43 | $2,413.12 | 0 |
| 10:38 AM | $2,410.00 | Down $ -3.22 | $2,410.00 | $2,410.00 | 100 |
| 10:38 AM | $2,410.00 | Up $0.00 | $2,410.00 | $2,410.00 | 0 |
| 10:38 AM | $2,410.00 | Up $0.00 | $2,410.00 | $2,410.00 | 0 |
| 10:38 AM | $2,410.00 | Up $0.00 | $2,410.00 | $2,410.00 | 0 |
| 10:38 AM | $2,410.00 | Up $0.00 | $2,410.00 | $2,410.00 | 0 |
| 10:38 AM | $2,410.00 | Up $0.00 | $2,410.00 | $2,410.00 | 0 |
| 10:37 AM | $2,413.22 | Down $ -6.44 | $2,416.44 | $2,413.22 | 300 |
| 10:36 AM | $2,419.66 | Up $9.66 | $2,419.66 | $2,416.44 | 200 |
| 10:33 AM | $2,410.00 | Up $9.99 | $2,410.00 | $2,407.70 | 400 |
| 10:33 AM | $2,410.00 | Up $0.00 | $2,410.00 | $2,407.70 | 0 |
| 10:33 AM | $2,410.00 | Up $0.00 | $2,410.00 | $2,407.70 | 0 |
| 10:32 AM | $2,400.01 | Down $ -5.00 | $2,400.01 | $2,400.01 | 200 |
| 10:31 AM | $2,405.01 | Up $0.00 | $2,405.01 | $2,405.01 | 100 |
| 10:30 AM | $2,405.01 | Down $ -2.50 | $2,405.01 | $2,405.01 | 100 |
| 10:29 AM | $2,407.51 | Up $7.51 | $2,407.51 | $2,407.51 | 100 |
| 10:27 AM | $2,400.00 | Down $ -8.00 | $2,417.90 | $2,400.00 | 700 |
| 10:27 AM | $2,400.00 | Up $0.00 | $2,417.90 | $2,400.00 | 0 |
| 10:16 AM | $2,408.00 | Up $3.44 | $2,408.00 | $2,400.00 | 1,900 |
| 10:16 AM | $2,408.00 | Up $0.00 | $2,408.00 | $2,400.00 | 0 |
| 10:16 AM | $2,408.00 | Up $0.00 | $2,408.00 | $2,400.00 | 0 |
| 10:16 AM | $2,408.00 | Up $0.00 | $2,408.00 | $2,400.00 | 0 |
| 10:16 AM | $2,408.00 | Up $0.00 | $2,408.00 | $2,400.00 | 0 |
| 10:16 AM | $2,408.00 | Up $0.00 | $2,408.00 | $2,400.00 | 0 |
| 10:16 AM | $2,408.00 | Up $0.00 | $2,408.00 | $2,400.00 | 0 |
| 10:16 AM | $2,408.00 | Up $0.00 | $2,408.00 | $2,400.00 | 0 |
| 10:16 AM | $2,408.00 | Up $0.00 | $2,408.00 | $2,400.00 | 0 |
| 10:16 AM | $2,408.00 | Up $0.00 | $2,408.00 | $2,400.00 | 0 |
| 10:16 AM | $2,408.00 | Up $0.00 | $2,408.00 | $2,400.00 | 0 |
| 10:14 AM | $2,404.56 | Down $ -6.44 | $2,404.56 | $2,404.56 | 100 |
| 10:14 AM | $2,404.56 | Up $0.00 | $2,404.56 | $2,404.56 | 0 |
| 10:11 AM | $2,411.00 | Down $ -4.16 | $2,411.94 | $2,411.00 | 200 |
| 10:11 AM | $2,411.00 | Up $0.00 | $2,411.94 | $2,411.00 | 0 |
| 10:11 AM | $2,411.00 | Up $0.00 | $2,411.94 | $2,411.00 | 0 |
| 10:10 AM | $2,415.16 | Down $ -3.22 | $2,415.16 | $2,415.16 | 100 |
| 10:06 AM | $2,418.38 | Up $0.00 | $2,418.38 | $2,415.16 | 300 |
| 10:06 AM | $2,418.38 | Up $0.00 | $2,418.38 | $2,415.16 | 0 |
| 10:06 AM | $2,418.38 | Up $0.00 | $2,418.38 | $2,415.16 | 0 |
| 10:06 AM | $2,418.38 | Up $0.00 | $2,418.38 | $2,415.16 | 0 |
| 10:05 AM | $2,418.38 | Up $3.22 | $2,418.38 | $2,418.38 | 400 |
| 10:04 AM | $2,415.16 | Down $ -3.22 | $2,415.17 | $2,415.16 | 200 |
| 10:03 AM | $2,418.38 | Down $ -6.63 | $2,425.00 | $2,418.38 | 400 |
| 10:00 AM | $2,425.01 | Down $ -3.21 | $2,425.01 | $2,425.01 | 100 |
| 10:00 AM | $2,425.01 | Up $0.00 | $2,425.01 | $2,425.01 | 0 |
| 10:00 AM | $2,425.01 | Up $0.00 | $2,425.01 | $2,425.01 | 0 |
| 09:59 AM | $2,428.22 | Up $8.98 | $2,437.88 | $2,428.22 | 800 |
| 09:57 AM | $2,419.24 | Up $3.22 | $2,419.24 | $2,419.24 | 100 |
| 09:57 AM | $2,419.24 | Up $0.00 | $2,419.24 | $2,419.24 | 0 |
| 09:54 AM | $2,416.02 | Down $ -18.98 | $2,416.02 | $2,416.02 | 100 |
| 09:54 AM | $2,416.02 | Up $0.00 | $2,416.02 | $2,416.02 | 0 |
| 09:54 AM | $2,416.02 | Up $0.00 | $2,416.02 | $2,416.02 | 0 |
| 09:49 AM | $2,435.00 | Down $ -3.22 | $2,435.00 | $2,435.00 | 100 |
| 09:49 AM | $2,435.00 | Up $0.00 | $2,435.00 | $2,435.00 | 0 |
| 09:49 AM | $2,435.00 | Up $0.00 | $2,435.00 | $2,435.00 | 0 |
| 09:49 AM | $2,435.00 | Up $0.00 | $2,435.00 | $2,435.00 | 0 |
| 09:49 AM | $2,435.00 | Up $0.00 | $2,435.00 | $2,435.00 | 0 |
| 09:46 AM | $2,438.22 | Up $1.80 | $2,438.22 | $2,434.99 | 600 |
| 09:46 AM | $2,438.22 | Up $0.00 | $2,438.22 | $2,434.99 | 0 |
| 09:46 AM | $2,438.22 | Up $0.00 | $2,438.22 | $2,434.99 | 0 |
| 09:42 AM | $2,436.42 | Down $ -3.58 | $2,436.78 | $2,436.42 | 200 |
| 09:42 AM | $2,436.42 | Up $0.00 | $2,436.78 | $2,436.42 | 0 |
| 09:42 AM | $2,436.42 | Up $0.00 | $2,436.78 | $2,436.42 | 0 |
| 09:42 AM | $2,436.42 | Up $0.00 | $2,436.78 | $2,436.42 | 0 |
| 09:41 AM | $2,440.00 | Down $ -5.00 | $2,445.59 | $2,440.00 | 800 |
| 09:40 AM | $2,445.00 | Down $ -26.02 | $2,449.00 | $2,442.38 | 500 |
| 09:30 AM | $2,471.02 | Up $34.60 | $2,471.02 | $2,471.01 | 51,500 |
| 09:30 AM | $2,471.02 | Up $0.00 | $2,471.02 | $2,471.01 | 0 |
| 09:30 AM | $2,471.02 | Up $0.00 | $2,471.02 | $2,471.01 | 0 |
| 09:30 AM | $2,471.02 | Up $0.00 | $2,471.02 | $2,471.01 | 0 |
| 09:30 AM | $2,471.02 | Up $0.00 | $2,471.02 | $2,471.01 | 0 |
| 09:30 AM | $2,471.02 | Up $0.00 | $2,471.02 | $2,471.01 | 0 |
| 09:30 AM | $2,471.02 | Up $0.00 | $2,471.02 | $2,471.01 | 0 |
| 09:30 AM | $2,471.02 | Up $0.00 | $2,471.02 | $2,471.01 | 0 |
| 09:30 AM | $2,471.02 | Up $0.00 | $2,471.02 | $2,471.01 | 0 |
| 09:30 AM | $2,471.02 | Up $0.00 | $2,471.02 | $2,471.01 | 0 |
| Previous close | $2,436.42 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/01/2026 | $2,436.42 | $2,530.32 | $2,535.73 | $2,436.42 | 52,700 |
| 15/01/2026 | $2,570.25 | $2,594.05 | $2,594.05 | $2,566.30 | 26,000 |
| 14/01/2026 | $2,572.75 | $2,545.57 | $2,573.59 | $2,537.36 | 21,900 |
| 13/01/2026 | $2,550.00 | $2,595.39 | $2,597.80 | $2,543.68 | 110,600 |
| 12/01/2026 | $2,609.95 | $2,620.55 | $2,636.49 | $2,607.09 | 173,500 |
| 09/01/2026 | $2,613.74 | $2,600.11 | $2,615.20 | $2,600.11 | 43,100 |
| 08/01/2026 | $2,575.21 | $2,578.21 | $2,582.08 | $2,567.93 | 44,300 |
| 07/01/2026 | $2,539.16 | $2,528.98 | $2,551.82 | $2,528.98 | 67,800 |
| 06/01/2026 | $2,547.75 | $2,532.46 | $2,548.88 | $2,520.10 | 69,100 |
| 05/01/2026 | $2,577.97 | $2,635.37 | $2,635.37 | $2,568.23 | 63,900 |
| 02/01/2026 | $2,605.84 | $2,613.66 | $2,616.98 | $2,597.67 | 20,200 |
| 31/12/2025 | $2,615.89 | $2,615.35 | $2,630.08 | $2,611.40 | 18,900 |
| 30/12/2025 | $2,624.49 | $2,627.66 | $2,638.33 | $2,622.19 | 21,100 |
| 29/12/2025 | $2,618.19 | $2,614.60 | $2,635.33 | $2,613.57 | 79,600 |
| 24/12/2025 | $2,584.28 | $2,591.48 | $2,591.50 | $2,581.95 | 23,900 |
| 23/12/2025 | $2,568.71 | $2,577.21 | $2,582.73 | $2,558.85 | 66,300 |
| 22/12/2025 | $2,553.47 | $2,554.50 | $2,573.87 | $2,547.62 | 64,400 |
| 19/12/2025 | $2,540.97 | $2,520.03 | $2,541.00 | $2,517.10 | 608,400 |
| 18/12/2025 | $2,486.86 | $2,482.47 | $2,492.41 | $2,477.31 | 46,500 |
| 17/12/2025 | $2,485.83 | $2,450.00 | $2,495.27 | $2,433.43 | 26,200 |
| 16/12/2025 | $2,488.31 | $2,510.75 | $2,518.88 | $2,477.42 | 59,700 |
| 15/12/2025 | $2,496.72 | $2,470.22 | $2,500.00 | $2,468.74 | 16,500 |
| 12/12/2025 | $2,449.71 | $2,444.18 | $2,449.71 | $2,430.55 | 36,000 |
| 11/12/2025 | $2,433.21 | $2,445.80 | $2,453.06 | $2,431.10 | 137,700 |
| 10/12/2025 | $2,445.44 | $2,449.50 | $2,453.85 | $2,433.08 | 33,200 |
| 09/12/2025 | $2,401.21 | $2,413.50 | $2,413.50 | $2,395.57 | 30,900 |
| 08/12/2025 | $2,431.21 | $2,435.54 | $2,436.42 | $2,422.09 | 51,000 |
| 05/12/2025 | $2,321.37 | $2,360.17 | $2,360.17 | $2,317.78 | 32,600 |
| 04/12/2025 | $2,382.93 | $2,400.66 | $2,401.88 | $2,381.08 | 31,400 |
| 03/12/2025 | $2,370.43 | $2,375.38 | $2,383.09 | $2,366.00 | 23,900 |
Graphs are not available, please refer to the detailed table