Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
2,225.11 Down -2.35 (-0.11 %)
Delayed : 2026/09/28 11:59:31
- Previous close $2,227.46
- Opening $2,186.22
- Today High $2,236.98
- Today Low $2,186.22
- Price Bid $2,218.23
- Price Ask $2,218.23
- 52 Weeks High $2,700.00
- 52 Weeks Low $2,066.16
- Size Bid 1
- Size Ask 3
- Volume 10,232
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:28 AM | $2,225.11 | Down $ -0.43 | $2,225.11 | $2,225.11 | 300 |
| 11:26 AM | $2,225.54 | Up $0.91 | $2,225.74 | $2,225.54 | 300 |
| 11:26 AM | $2,225.54 | Up $0.00 | $2,225.74 | $2,225.54 | 0 |
| 11:00 AM | $2,224.63 | Down $ -2.48 | $2,224.64 | $2,219.98 | 800 |
| 11:00 AM | $2,224.63 | Up $0.00 | $2,224.64 | $2,219.98 | 0 |
| 11:00 AM | $2,224.63 | Up $0.00 | $2,224.64 | $2,219.98 | 0 |
| 11:00 AM | $2,224.63 | Up $0.00 | $2,224.64 | $2,219.98 | 0 |
| 11:00 AM | $2,224.63 | Up $0.00 | $2,224.64 | $2,219.98 | 0 |
| 11:00 AM | $2,224.63 | Up $0.00 | $2,224.64 | $2,219.98 | 0 |
| 11:00 AM | $2,224.63 | Up $0.00 | $2,224.64 | $2,219.98 | 0 |
| 11:00 AM | $2,224.63 | Up $0.00 | $2,224.64 | $2,219.98 | 0 |
| 11:00 AM | $2,224.63 | Up $0.00 | $2,224.64 | $2,219.98 | 0 |
| 11:00 AM | $2,224.63 | Up $0.00 | $2,224.64 | $2,219.98 | 0 |
| 11:00 AM | $2,224.63 | Up $0.00 | $2,224.64 | $2,219.98 | 0 |
| 11:00 AM | $2,224.63 | Up $0.00 | $2,224.64 | $2,219.98 | 0 |
| 11:00 AM | $2,224.63 | Up $0.00 | $2,224.64 | $2,219.98 | 0 |
| 11:00 AM | $2,224.63 | Up $0.00 | $2,224.64 | $2,219.98 | 0 |
| 11:00 AM | $2,224.63 | Up $0.00 | $2,224.64 | $2,219.98 | 0 |
| 11:00 AM | $2,224.63 | Up $0.00 | $2,224.64 | $2,219.98 | 0 |
| 11:00 AM | $2,224.63 | Up $0.00 | $2,224.64 | $2,219.98 | 0 |
| 11:00 AM | $2,224.63 | Up $0.00 | $2,224.64 | $2,219.98 | 0 |
| 11:00 AM | $2,224.63 | Up $0.00 | $2,224.64 | $2,219.98 | 0 |
| 11:00 AM | $2,224.63 | Up $0.00 | $2,224.64 | $2,219.98 | 0 |
| 11:00 AM | $2,224.63 | Up $0.00 | $2,224.64 | $2,219.98 | 0 |
| 11:00 AM | $2,224.63 | Up $0.00 | $2,224.64 | $2,219.98 | 0 |
| 11:00 AM | $2,224.63 | Up $0.00 | $2,224.64 | $2,219.98 | 0 |
| 11:00 AM | $2,224.63 | Up $0.00 | $2,224.64 | $2,219.98 | 0 |
| 11:00 AM | $2,224.63 | Up $0.00 | $2,224.64 | $2,219.98 | 0 |
| 11:00 AM | $2,224.63 | Up $0.00 | $2,224.64 | $2,219.98 | 0 |
| 10:59 AM | $2,227.11 | Down $ -3.22 | $2,227.11 | $2,227.11 | 200 |
| 10:49 AM | $2,230.33 | Down $ -0.10 | $2,233.55 | $2,230.33 | 300 |
| 10:49 AM | $2,230.33 | Up $0.00 | $2,233.55 | $2,230.33 | 0 |
| 10:49 AM | $2,230.33 | Up $0.00 | $2,233.55 | $2,230.33 | 0 |
| 10:49 AM | $2,230.33 | Up $0.00 | $2,233.55 | $2,230.33 | 0 |
| 10:49 AM | $2,230.33 | Up $0.00 | $2,233.55 | $2,230.33 | 0 |
| 10:49 AM | $2,230.33 | Up $0.00 | $2,233.55 | $2,230.33 | 0 |
| 10:49 AM | $2,230.33 | Up $0.00 | $2,233.55 | $2,230.33 | 0 |
| 10:49 AM | $2,230.33 | Up $0.00 | $2,233.55 | $2,230.33 | 0 |
| 10:49 AM | $2,230.33 | Up $0.00 | $2,233.55 | $2,230.33 | 0 |
| 10:49 AM | $2,230.33 | Up $0.00 | $2,233.55 | $2,230.33 | 0 |
| 10:48 AM | $2,230.43 | Up $3.22 | $2,230.43 | $2,230.43 | 100 |
| 10:38 AM | $2,227.21 | Down $ -1.38 | $2,227.30 | $2,225.48 | 500 |
| 10:38 AM | $2,227.21 | Up $0.00 | $2,227.30 | $2,225.48 | 0 |
| 10:38 AM | $2,227.21 | Up $0.00 | $2,227.30 | $2,225.48 | 0 |
| 10:38 AM | $2,227.21 | Up $0.00 | $2,227.30 | $2,225.48 | 0 |
| 10:38 AM | $2,227.21 | Up $0.00 | $2,227.30 | $2,225.48 | 0 |
| 10:38 AM | $2,227.21 | Up $0.00 | $2,227.30 | $2,225.48 | 0 |
| 10:38 AM | $2,227.21 | Up $0.00 | $2,227.30 | $2,225.48 | 0 |
| 10:38 AM | $2,227.21 | Up $0.00 | $2,227.30 | $2,225.48 | 0 |
| 10:38 AM | $2,227.21 | Up $0.00 | $2,227.30 | $2,225.48 | 0 |
| 10:38 AM | $2,227.21 | Up $0.00 | $2,227.30 | $2,225.48 | 0 |
| 10:29 AM | $2,228.59 | Down $ -1.33 | $2,228.59 | $2,228.59 | 300 |
| 10:29 AM | $2,228.59 | Up $0.00 | $2,228.59 | $2,228.59 | 0 |
| 10:29 AM | $2,228.59 | Up $0.00 | $2,228.59 | $2,228.59 | 0 |
| 10:29 AM | $2,228.59 | Up $0.00 | $2,228.59 | $2,228.59 | 0 |
| 10:29 AM | $2,228.59 | Up $0.00 | $2,228.59 | $2,228.59 | 0 |
| 10:29 AM | $2,228.59 | Up $0.00 | $2,228.59 | $2,228.59 | 0 |
| 10:29 AM | $2,228.59 | Up $0.00 | $2,228.59 | $2,228.59 | 0 |
| 10:29 AM | $2,228.59 | Up $0.00 | $2,228.59 | $2,228.59 | 0 |
| 10:29 AM | $2,228.59 | Up $0.00 | $2,228.59 | $2,228.59 | 0 |
| 10:20 AM | $2,229.92 | Up $4.92 | $2,229.92 | $2,226.62 | 300 |
| 10:20 AM | $2,229.92 | Up $0.00 | $2,229.92 | $2,226.62 | 0 |
| 10:20 AM | $2,229.92 | Up $0.00 | $2,229.92 | $2,226.62 | 0 |
| 10:20 AM | $2,229.92 | Up $0.00 | $2,229.92 | $2,226.62 | 0 |
| 10:20 AM | $2,229.92 | Up $0.00 | $2,229.92 | $2,226.62 | 0 |
| 10:20 AM | $2,229.92 | Up $0.00 | $2,229.92 | $2,226.62 | 0 |
| 10:20 AM | $2,229.92 | Up $0.00 | $2,229.92 | $2,226.62 | 0 |
| 10:20 AM | $2,229.92 | Up $0.00 | $2,229.92 | $2,226.62 | 0 |
| 10:20 AM | $2,229.92 | Up $0.00 | $2,229.92 | $2,226.62 | 0 |
| 10:16 AM | $2,225.00 | Down $ -4.96 | $2,225.00 | $2,224.62 | 400 |
| 10:16 AM | $2,225.00 | Up $0.00 | $2,225.00 | $2,224.62 | 0 |
| 10:16 AM | $2,225.00 | Up $0.00 | $2,225.00 | $2,224.62 | 0 |
| 10:16 AM | $2,225.00 | Up $0.00 | $2,225.00 | $2,224.62 | 0 |
| 10:00 AM | $2,229.96 | Down $ -6.44 | $2,233.18 | $2,229.96 | 400 |
| 10:00 AM | $2,229.96 | Up $0.00 | $2,233.18 | $2,229.96 | 0 |
| 10:00 AM | $2,229.96 | Up $0.00 | $2,233.18 | $2,229.96 | 0 |
| 10:00 AM | $2,229.96 | Up $0.00 | $2,233.18 | $2,229.96 | 0 |
| 10:00 AM | $2,229.96 | Up $0.00 | $2,233.18 | $2,229.96 | 0 |
| 10:00 AM | $2,229.96 | Up $0.00 | $2,233.18 | $2,229.96 | 0 |
| 10:00 AM | $2,229.96 | Up $0.00 | $2,233.18 | $2,229.96 | 0 |
| 10:00 AM | $2,229.96 | Up $0.00 | $2,233.18 | $2,229.96 | 0 |
| 10:00 AM | $2,229.96 | Up $0.00 | $2,233.18 | $2,229.96 | 0 |
| 10:00 AM | $2,229.96 | Up $0.00 | $2,233.18 | $2,229.96 | 0 |
| 10:00 AM | $2,229.96 | Up $0.00 | $2,233.18 | $2,229.96 | 0 |
| 10:00 AM | $2,229.96 | Up $0.00 | $2,233.18 | $2,229.96 | 0 |
| 10:00 AM | $2,229.96 | Up $0.00 | $2,233.18 | $2,229.96 | 0 |
| 10:00 AM | $2,229.96 | Up $0.00 | $2,233.18 | $2,229.96 | 0 |
| 10:00 AM | $2,229.96 | Up $0.00 | $2,233.18 | $2,229.96 | 0 |
| 10:00 AM | $2,229.96 | Up $0.00 | $2,233.18 | $2,229.96 | 0 |
| 09:59 AM | $2,236.40 | Up $6.63 | $2,236.40 | $2,233.09 | 300 |
| 09:57 AM | $2,229.77 | Down $ -3.12 | $2,229.77 | $2,229.71 | 600 |
| 09:57 AM | $2,229.77 | Up $0.00 | $2,229.77 | $2,229.71 | 0 |
| 09:48 AM | $2,232.89 | Up $3.23 | $2,232.89 | $2,232.89 | 100 |
| 09:48 AM | $2,232.89 | Up $0.00 | $2,232.89 | $2,232.89 | 0 |
| 09:48 AM | $2,232.89 | Up $0.00 | $2,232.89 | $2,232.89 | 0 |
| 09:48 AM | $2,232.89 | Up $0.00 | $2,232.89 | $2,232.89 | 0 |
| 09:48 AM | $2,232.89 | Up $0.00 | $2,232.89 | $2,232.89 | 0 |
| 09:48 AM | $2,232.89 | Up $0.00 | $2,232.89 | $2,232.89 | 0 |
| 09:48 AM | $2,232.89 | Up $0.00 | $2,232.89 | $2,232.89 | 0 |
| 09:48 AM | $2,232.89 | Up $0.00 | $2,232.89 | $2,232.89 | 0 |
| 09:48 AM | $2,232.89 | Up $0.00 | $2,232.89 | $2,232.89 | 0 |
| 09:47 AM | $2,229.66 | Up $9.86 | $2,229.66 | $2,223.02 | 700 |
| 09:46 AM | $2,219.80 | Down $ -3.22 | $2,219.80 | $2,219.80 | 100 |
| 09:45 AM | $2,223.02 | Down $ -3.22 | $2,223.02 | $2,223.02 | 100 |
| 09:41 AM | $2,226.24 | Down $ -6.90 | $2,230.16 | $2,226.24 | 400 |
| 09:41 AM | $2,226.24 | Up $0.00 | $2,230.16 | $2,226.24 | 0 |
| 09:41 AM | $2,226.24 | Up $0.00 | $2,230.16 | $2,226.24 | 0 |
| 09:41 AM | $2,226.24 | Up $0.00 | $2,230.16 | $2,226.24 | 0 |
| 09:40 AM | $2,233.14 | Up $14.27 | $2,236.98 | $2,223.67 | 1,100 |
| 09:39 AM | $2,218.87 | Up $4.94 | $2,218.87 | $2,217.22 | 300 |
| 09:32 AM | $2,213.93 | Up $13.93 | $2,213.98 | $2,213.93 | 200 |
| 09:32 AM | $2,213.93 | Up $0.00 | $2,213.98 | $2,213.93 | 0 |
| 09:32 AM | $2,213.93 | Up $0.00 | $2,213.98 | $2,213.93 | 0 |
| 09:32 AM | $2,213.93 | Up $0.00 | $2,213.98 | $2,213.93 | 0 |
| 09:32 AM | $2,213.93 | Up $0.00 | $2,213.98 | $2,213.93 | 0 |
| 09:32 AM | $2,213.93 | Up $0.00 | $2,213.98 | $2,213.93 | 0 |
| 09:32 AM | $2,213.93 | Up $0.00 | $2,213.98 | $2,213.93 | 0 |
| 09:30 AM | $2,200.00 | Down $ -27.46 | $2,200.00 | $2,186.22 | 500 |
| 09:30 AM | $2,200.00 | Up $0.00 | $2,200.00 | $2,186.22 | 0 |
| Previous close | $2,227.46 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/09/2026 | $2,227.46 | $2,215.18 | $2,236.79 | $2,213.37 | 36,200 |
| 24/09/2026 | $2,218.32 | $2,230.37 | $2,237.66 | $2,214.25 | 33,300 |
| 23/09/2026 | $2,222.71 | $2,243.94 | $2,247.89 | $2,219.68 | 22,600 |
| 22/09/2026 | $2,259.88 | $2,236.28 | $2,261.69 | $2,236.28 | 28,900 |
| 21/09/2026 | $2,245.45 | $2,245.30 | $2,250.92 | $2,238.54 | 15,600 |
| 18/09/2026 | $2,244.95 | $2,257.80 | $2,259.52 | $2,237.90 | 79,200 |
| 17/09/2026 | $2,303.82 | $2,335.41 | $2,340.00 | $2,289.75 | 47,800 |
| 16/09/2026 | $2,306.07 | $2,299.42 | $2,312.36 | $2,294.14 | 18,500 |
| 15/09/2026 | $2,254.68 | $2,249.31 | $2,259.42 | $2,232.75 | 17,800 |
| 14/09/2026 | $2,267.54 | $2,256.56 | $2,273.35 | $2,256.10 | 16,200 |
| 11/09/2026 | $2,248.17 | $2,243.23 | $2,252.74 | $2,238.30 | 33,900 |
| 10/09/2026 | $2,220.53 | $2,205.70 | $2,222.57 | $2,201.64 | 16,200 |
| 09/09/2026 | $2,204.20 | $2,195.88 | $2,208.78 | $2,192.81 | 38,600 |
| 08/09/2026 | $2,218.12 | $2,237.00 | $2,241.57 | $2,216.25 | 14,200 |
| 04/09/2026 | $2,297.34 | $2,289.70 | $2,297.98 | $2,280.78 | 35,300 |
| 03/09/2026 | $2,313.21 | $2,312.80 | $2,326.24 | $2,311.18 | 13,900 |
| 02/09/2026 | $2,311.81 | $2,305.10 | $2,317.38 | $2,305.10 | 23,900 |
| 01/09/2026 | $2,275.00 | $2,281.54 | $2,285.66 | $2,263.41 | 66,500 |
| 31/08/2026 | $2,259.83 | $2,249.96 | $2,260.71 | $2,242.74 | 29,000 |
| 28/08/2026 | $2,271.40 | $2,280.80 | $2,282.95 | $2,263.13 | 45,400 |
| 27/08/2026 | $2,280.80 | $2,244.61 | $2,285.15 | $2,239.22 | 40,600 |
| 26/08/2026 | $2,238.49 | $2,271.52 | $2,273.51 | $2,235.91 | 35,900 |
| 25/08/2026 | $2,279.87 | $2,277.43 | $2,286.70 | $2,267.00 | 17,600 |
| 24/08/2026 | $2,272.09 | $2,277.18 | $2,281.64 | $2,267.76 | 16,100 |
| 21/08/2026 | $2,241.47 | $2,243.17 | $2,252.12 | $2,233.44 | 37,800 |
| 20/08/2026 | $2,237.33 | $2,243.45 | $2,248.90 | $2,224.90 | 22,900 |
| 19/08/2026 | $2,243.97 | $2,246.12 | $2,266.41 | $2,243.87 | 25,900 |
| 18/08/2026 | $2,292.20 | $2,275.87 | $2,300.12 | $2,271.77 | 30,100 |
| 17/08/2026 | $2,253.56 | $2,256.72 | $2,265.54 | $2,250.75 | 21,200 |
| 14/08/2026 | $2,272.17 | $2,265.00 | $2,272.90 | $2,260.00 | 13,900 |
Graphs are not available, please refer to the detailed table