Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
2,215.36 Down -9.40 (-0.42 %)
Delayed : 2026/01/30 12:17:46
- Previous close $2,224.76
- Opening $2,260.01
- Today High $2,260.01
- Today Low $2,188.74
- Price Bid $2,213.02
- Price Ask $2,213.02
- 52 Weeks High $2,700.00
- 52 Weeks Low $1,836.92
- Size Bid 1
- Size Ask 1
- Volume 32,319
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:13 PM | $2,215.36 | Down $ -2.83 | $2,218.19 | $2,215.36 | 1,700 |
| 12:12 PM | $2,218.19 | Up $0.00 | $2,218.19 | $2,218.19 | 500 |
| 12:11 PM | $2,218.19 | Down $ -1.94 | $2,218.20 | $2,218.19 | 600 |
| 12:10 PM | $2,220.13 | Down $ -1.16 | $2,220.13 | $2,218.14 | 2,200 |
| 12:09 PM | $2,221.29 | Up $3.78 | $2,221.73 | $2,221.29 | 500 |
| 12:07 PM | $2,217.51 | Up $0.04 | $2,218.49 | $2,217.47 | 2,200 |
| 12:07 PM | $2,217.51 | Up $0.00 | $2,218.49 | $2,217.47 | 0 |
| 12:02 PM | $2,217.48 | Down $ -2.28 | $2,217.48 | $2,217.48 | 100 |
| 12:02 PM | $2,217.48 | Up $0.00 | $2,217.48 | $2,217.48 | 0 |
| 12:02 PM | $2,217.48 | Up $0.00 | $2,217.48 | $2,217.48 | 0 |
| 12:02 PM | $2,217.48 | Up $0.00 | $2,217.48 | $2,217.48 | 0 |
| 12:02 PM | $2,217.48 | Up $0.00 | $2,217.48 | $2,217.48 | 0 |
| 11:58 AM | $2,219.75 | Up $4.59 | $2,219.75 | $2,215.50 | 300 |
| 11:58 AM | $2,219.75 | Up $0.00 | $2,219.75 | $2,215.50 | 0 |
| 11:58 AM | $2,219.75 | Up $0.00 | $2,219.75 | $2,215.50 | 0 |
| 11:58 AM | $2,219.75 | Up $0.00 | $2,219.75 | $2,215.50 | 0 |
| 11:56 AM | $2,215.17 | Down $ -1.82 | $2,215.17 | $2,215.17 | 100 |
| 11:56 AM | $2,215.17 | Up $0.00 | $2,215.17 | $2,215.17 | 0 |
| 11:55 AM | $2,216.98 | Up $2.18 | $2,216.98 | $2,216.98 | 100 |
| 11:54 AM | $2,214.80 | Up $1.49 | $2,214.80 | $2,214.79 | 200 |
| 11:53 AM | $2,213.31 | Up $1.66 | $2,213.33 | $2,213.11 | 800 |
| 11:44 AM | $2,211.65 | Down $ -0.93 | $2,211.67 | $2,211.65 | 400 |
| 11:44 AM | $2,211.65 | Up $0.00 | $2,211.67 | $2,211.65 | 0 |
| 11:44 AM | $2,211.65 | Up $0.00 | $2,211.67 | $2,211.65 | 0 |
| 11:44 AM | $2,211.65 | Up $0.00 | $2,211.67 | $2,211.65 | 0 |
| 11:44 AM | $2,211.65 | Up $0.00 | $2,211.67 | $2,211.65 | 0 |
| 11:44 AM | $2,211.65 | Up $0.00 | $2,211.67 | $2,211.65 | 0 |
| 11:44 AM | $2,211.65 | Up $0.00 | $2,211.67 | $2,211.65 | 0 |
| 11:44 AM | $2,211.65 | Up $0.00 | $2,211.67 | $2,211.65 | 0 |
| 11:44 AM | $2,211.65 | Up $0.00 | $2,211.67 | $2,211.65 | 0 |
| 11:43 AM | $2,212.58 | Down $ -0.05 | $2,216.44 | $2,209.41 | 800 |
| 11:39 AM | $2,212.63 | Up $1.33 | $2,212.63 | $2,212.63 | 100 |
| 11:39 AM | $2,212.63 | Up $0.00 | $2,212.63 | $2,212.63 | 0 |
| 11:39 AM | $2,212.63 | Up $0.00 | $2,212.63 | $2,212.63 | 0 |
| 11:39 AM | $2,212.63 | Up $0.00 | $2,212.63 | $2,212.63 | 0 |
| 11:33 AM | $2,211.30 | Up $0.61 | $2,211.30 | $2,211.30 | 200 |
| 11:33 AM | $2,211.30 | Up $0.00 | $2,211.30 | $2,211.30 | 0 |
| 11:33 AM | $2,211.30 | Up $0.00 | $2,211.30 | $2,211.30 | 0 |
| 11:33 AM | $2,211.30 | Up $0.00 | $2,211.30 | $2,211.30 | 0 |
| 11:33 AM | $2,211.30 | Up $0.00 | $2,211.30 | $2,211.30 | 0 |
| 11:33 AM | $2,211.30 | Up $0.00 | $2,211.30 | $2,211.30 | 0 |
| 11:31 AM | $2,210.69 | Up $0.31 | $2,212.84 | $2,210.69 | 500 |
| 11:31 AM | $2,210.69 | Up $0.00 | $2,212.84 | $2,210.69 | 0 |
| 11:30 AM | $2,210.38 | Up $0.38 | $2,215.90 | $2,210.38 | 300 |
| 11:29 AM | $2,210.00 | Up $4.62 | $2,210.00 | $2,209.41 | 500 |
| 11:09 AM | $2,205.38 | Up $3.37 | $2,205.38 | $2,205.38 | 100 |
| 11:09 AM | $2,205.38 | Up $0.00 | $2,205.38 | $2,205.38 | 0 |
| 11:09 AM | $2,205.38 | Up $0.00 | $2,205.38 | $2,205.38 | 0 |
| 11:09 AM | $2,205.38 | Up $0.00 | $2,205.38 | $2,205.38 | 0 |
| 11:09 AM | $2,205.38 | Up $0.00 | $2,205.38 | $2,205.38 | 0 |
| 11:09 AM | $2,205.38 | Up $0.00 | $2,205.38 | $2,205.38 | 0 |
| 11:09 AM | $2,205.38 | Up $0.00 | $2,205.38 | $2,205.38 | 0 |
| 11:09 AM | $2,205.38 | Up $0.00 | $2,205.38 | $2,205.38 | 0 |
| 11:09 AM | $2,205.38 | Up $0.00 | $2,205.38 | $2,205.38 | 0 |
| 11:09 AM | $2,205.38 | Up $0.00 | $2,205.38 | $2,205.38 | 0 |
| 11:09 AM | $2,205.38 | Up $0.00 | $2,205.38 | $2,205.38 | 0 |
| 11:09 AM | $2,205.38 | Up $0.00 | $2,205.38 | $2,205.38 | 0 |
| 11:09 AM | $2,205.38 | Up $0.00 | $2,205.38 | $2,205.38 | 0 |
| 11:09 AM | $2,205.38 | Up $0.00 | $2,205.38 | $2,205.38 | 0 |
| 11:09 AM | $2,205.38 | Up $0.00 | $2,205.38 | $2,205.38 | 0 |
| 11:09 AM | $2,205.38 | Up $0.00 | $2,205.38 | $2,205.38 | 0 |
| 11:09 AM | $2,205.38 | Up $0.00 | $2,205.38 | $2,205.38 | 0 |
| 11:09 AM | $2,205.38 | Up $0.00 | $2,205.38 | $2,205.38 | 0 |
| 11:09 AM | $2,205.38 | Up $0.00 | $2,205.38 | $2,205.38 | 0 |
| 11:09 AM | $2,205.38 | Up $0.00 | $2,205.38 | $2,205.38 | 0 |
| 11:04 AM | $2,202.01 | Up $0.98 | $2,203.21 | $2,202.01 | 500 |
| 11:04 AM | $2,202.01 | Up $0.00 | $2,203.21 | $2,202.01 | 0 |
| 11:04 AM | $2,202.01 | Up $0.00 | $2,203.21 | $2,202.01 | 0 |
| 11:04 AM | $2,202.01 | Up $0.00 | $2,203.21 | $2,202.01 | 0 |
| 11:04 AM | $2,202.01 | Up $0.00 | $2,203.21 | $2,202.01 | 0 |
| 11:03 AM | $2,201.03 | Up $3.13 | $2,201.03 | $2,201.03 | 100 |
| 10:55 AM | $2,197.90 | Down $ -6.37 | $2,197.90 | $2,197.90 | 100 |
| 10:55 AM | $2,197.90 | Up $0.00 | $2,197.90 | $2,197.90 | 0 |
| 10:55 AM | $2,197.90 | Up $0.00 | $2,197.90 | $2,197.90 | 0 |
| 10:55 AM | $2,197.90 | Up $0.00 | $2,197.90 | $2,197.90 | 0 |
| 10:55 AM | $2,197.90 | Up $0.00 | $2,197.90 | $2,197.90 | 0 |
| 10:55 AM | $2,197.90 | Up $0.00 | $2,197.90 | $2,197.90 | 0 |
| 10:55 AM | $2,197.90 | Up $0.00 | $2,197.90 | $2,197.90 | 0 |
| 10:55 AM | $2,197.90 | Up $0.00 | $2,197.90 | $2,197.90 | 0 |
| 10:52 AM | $2,204.27 | Down $ -10.91 | $2,210.12 | $2,200.19 | 1,200 |
| 10:52 AM | $2,204.27 | Up $0.00 | $2,210.12 | $2,200.19 | 0 |
| 10:52 AM | $2,204.27 | Up $0.00 | $2,210.12 | $2,200.19 | 0 |
| 10:45 AM | $2,215.18 | Up $3.20 | $2,215.18 | $2,215.18 | 100 |
| 10:45 AM | $2,215.18 | Up $0.00 | $2,215.18 | $2,215.18 | 0 |
| 10:45 AM | $2,215.18 | Up $0.00 | $2,215.18 | $2,215.18 | 0 |
| 10:45 AM | $2,215.18 | Up $0.00 | $2,215.18 | $2,215.18 | 0 |
| 10:45 AM | $2,215.18 | Up $0.00 | $2,215.18 | $2,215.18 | 0 |
| 10:45 AM | $2,215.18 | Up $0.00 | $2,215.18 | $2,215.18 | 0 |
| 10:45 AM | $2,215.18 | Up $0.00 | $2,215.18 | $2,215.18 | 0 |
| 10:44 AM | $2,211.98 | Up $5.55 | $2,219.54 | $2,209.61 | 1,700 |
| 10:43 AM | $2,206.43 | Up $7.76 | $2,206.44 | $2,199.50 | 1,700 |
| 10:24 AM | $2,198.67 | Down $ -1.83 | $2,199.36 | $2,198.67 | 300 |
| 10:24 AM | $2,198.67 | Up $0.00 | $2,199.36 | $2,198.67 | 0 |
| 10:24 AM | $2,198.67 | Up $0.00 | $2,199.36 | $2,198.67 | 0 |
| 10:24 AM | $2,198.67 | Up $0.00 | $2,199.36 | $2,198.67 | 0 |
| 10:24 AM | $2,198.67 | Up $0.00 | $2,199.36 | $2,198.67 | 0 |
| 10:24 AM | $2,198.67 | Up $0.00 | $2,199.36 | $2,198.67 | 0 |
| 10:24 AM | $2,198.67 | Up $0.00 | $2,199.36 | $2,198.67 | 0 |
| 10:24 AM | $2,198.67 | Up $0.00 | $2,199.36 | $2,198.67 | 0 |
| 10:24 AM | $2,198.67 | Up $0.00 | $2,199.36 | $2,198.67 | 0 |
| 10:24 AM | $2,198.67 | Up $0.00 | $2,199.36 | $2,198.67 | 0 |
| 10:24 AM | $2,198.67 | Up $0.00 | $2,199.36 | $2,198.67 | 0 |
| 10:24 AM | $2,198.67 | Up $0.00 | $2,199.36 | $2,198.67 | 0 |
| 10:24 AM | $2,198.67 | Up $0.00 | $2,199.36 | $2,198.67 | 0 |
| 10:24 AM | $2,198.67 | Up $0.00 | $2,199.36 | $2,198.67 | 0 |
| 10:24 AM | $2,198.67 | Up $0.00 | $2,199.36 | $2,198.67 | 0 |
| 10:24 AM | $2,198.67 | Up $0.00 | $2,199.36 | $2,198.67 | 0 |
| 10:24 AM | $2,198.67 | Up $0.00 | $2,199.36 | $2,198.67 | 0 |
| 10:24 AM | $2,198.67 | Up $0.00 | $2,199.36 | $2,198.67 | 0 |
| 10:24 AM | $2,198.67 | Up $0.00 | $2,199.36 | $2,198.67 | 0 |
| 10:18 AM | $2,200.50 | Up $3.13 | $2,200.50 | $2,199.87 | 200 |
| 10:18 AM | $2,200.50 | Up $0.00 | $2,200.50 | $2,199.87 | 0 |
| 10:18 AM | $2,200.50 | Up $0.00 | $2,200.50 | $2,199.87 | 0 |
| 10:18 AM | $2,200.50 | Up $0.00 | $2,200.50 | $2,199.87 | 0 |
| 10:18 AM | $2,200.50 | Up $0.00 | $2,200.50 | $2,199.87 | 0 |
| 10:18 AM | $2,200.50 | Up $0.00 | $2,200.50 | $2,199.87 | 0 |
| 10:13 AM | $2,197.37 | Down $ -0.89 | $2,197.37 | $2,196.60 | 500 |
| 10:13 AM | $2,197.37 | Up $0.00 | $2,197.37 | $2,196.60 | 0 |
| 10:13 AM | $2,197.37 | Up $0.00 | $2,197.37 | $2,196.60 | 0 |
| 10:13 AM | $2,197.37 | Up $0.00 | $2,197.37 | $2,196.60 | 0 |
| 10:13 AM | $2,197.37 | Up $0.00 | $2,197.37 | $2,196.60 | 0 |
| 10:09 AM | $2,198.26 | Down $ -0.90 | $2,198.26 | $2,193.81 | 800 |
| 10:09 AM | $2,198.26 | Up $0.00 | $2,198.26 | $2,193.81 | 0 |
| 10:09 AM | $2,198.26 | Up $0.00 | $2,198.26 | $2,193.81 | 0 |
| 10:09 AM | $2,198.26 | Up $0.00 | $2,198.26 | $2,193.81 | 0 |
| 10:08 AM | $2,199.16 | Down $ -0.17 | $2,199.51 | $2,198.96 | 800 |
| 10:01 AM | $2,199.33 | Up $7.76 | $2,199.33 | $2,197.14 | 300 |
| 10:01 AM | $2,199.33 | Up $0.00 | $2,199.33 | $2,197.14 | 0 |
| 10:01 AM | $2,199.33 | Up $0.00 | $2,199.33 | $2,197.14 | 0 |
| 10:01 AM | $2,199.33 | Up $0.00 | $2,199.33 | $2,197.14 | 0 |
| 10:01 AM | $2,199.33 | Up $0.00 | $2,199.33 | $2,197.14 | 0 |
| 10:01 AM | $2,199.33 | Up $0.00 | $2,199.33 | $2,197.14 | 0 |
| 10:01 AM | $2,199.33 | Up $0.00 | $2,199.33 | $2,197.14 | 0 |
| 10:00 AM | $2,191.57 | Down $ -9.01 | $2,194.28 | $2,191.51 | 300 |
| 09:57 AM | $2,200.58 | Down $ -1.45 | $2,206.78 | $2,195.66 | 1,300 |
| 09:57 AM | $2,200.58 | Up $0.00 | $2,206.78 | $2,195.66 | 0 |
| 09:57 AM | $2,200.58 | Up $0.00 | $2,206.78 | $2,195.66 | 0 |
| 09:55 AM | $2,202.03 | Up $2.55 | $2,210.00 | $2,195.04 | 3,500 |
| 09:55 AM | $2,202.03 | Up $0.00 | $2,210.00 | $2,195.04 | 0 |
| 09:54 AM | $2,199.48 | Down $ -0.68 | $2,199.48 | $2,188.74 | 700 |
| 09:52 AM | $2,200.16 | Down $ -0.18 | $2,200.17 | $2,200.16 | 200 |
| 09:52 AM | $2,200.16 | Up $0.00 | $2,200.17 | $2,200.16 | 0 |
| 09:51 AM | $2,200.34 | Down $ -9.66 | $2,203.56 | $2,200.34 | 200 |
| 09:48 AM | $2,210.00 | Down $ -2.20 | $2,210.00 | $2,210.00 | 300 |
| 09:48 AM | $2,210.00 | Up $0.00 | $2,210.00 | $2,210.00 | 0 |
| 09:48 AM | $2,210.00 | Up $0.00 | $2,210.00 | $2,210.00 | 0 |
| 09:47 AM | $2,212.20 | Up $2.21 | $2,213.21 | $2,212.20 | 400 |
| 09:46 AM | $2,209.99 | Down $ -6.25 | $2,209.99 | $2,209.99 | 100 |
| 09:43 AM | $2,216.24 | Down $ -3.19 | $2,216.24 | $2,216.24 | 100 |
| 09:43 AM | $2,216.24 | Up $0.00 | $2,216.24 | $2,216.24 | 0 |
| 09:43 AM | $2,216.24 | Up $0.00 | $2,216.24 | $2,216.24 | 0 |
| 09:42 AM | $2,219.43 | Down $ -3.24 | $2,219.43 | $2,219.43 | 100 |
| 09:40 AM | $2,222.67 | Down $ -37.33 | $2,222.67 | $2,219.45 | 200 |
| 09:40 AM | $2,222.67 | Up $0.00 | $2,222.67 | $2,219.45 | 0 |
| 09:30 AM | $2,260.00 | Up $35.24 | $2,260.01 | $2,260.00 | 900 |
| 09:30 AM | $2,260.00 | Up $0.00 | $2,260.01 | $2,260.00 | 0 |
| 09:30 AM | $2,260.00 | Up $0.00 | $2,260.01 | $2,260.00 | 0 |
| 09:30 AM | $2,260.00 | Up $0.00 | $2,260.01 | $2,260.00 | 0 |
| 09:30 AM | $2,260.00 | Up $0.00 | $2,260.01 | $2,260.00 | 0 |
| 09:30 AM | $2,260.00 | Up $0.00 | $2,260.01 | $2,260.00 | 0 |
| 09:30 AM | $2,260.00 | Up $0.00 | $2,260.01 | $2,260.00 | 0 |
| 09:30 AM | $2,260.00 | Up $0.00 | $2,260.01 | $2,260.00 | 0 |
| 09:30 AM | $2,260.00 | Up $0.00 | $2,260.01 | $2,260.00 | 0 |
| 09:30 AM | $2,260.00 | Up $0.00 | $2,260.01 | $2,260.00 | 0 |
| Previous close | $2,224.76 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/01/2026 | $2,224.76 | $2,220.11 | $2,227.01 | $2,208.93 | 149,300 |
| 28/01/2026 | $2,221.68 | $2,238.34 | $2,243.63 | $2,216.43 | 51,400 |
| 27/01/2026 | $2,250.96 | $2,309.27 | $2,310.00 | $2,239.27 | 50,400 |
| 26/01/2026 | $2,310.73 | $2,294.10 | $2,314.43 | $2,291.48 | 59,300 |
| 23/01/2026 | $2,286.04 | $2,312.09 | $2,313.00 | $2,282.77 | 61,900 |
| 22/01/2026 | $2,308.41 | $2,308.20 | $2,318.94 | $2,298.42 | 42,400 |
| 21/01/2026 | $2,422.35 | $2,394.19 | $2,427.27 | $2,385.14 | 43,100 |
| 20/01/2026 | $2,408.12 | $2,420.70 | $2,428.57 | $2,400.52 | 41,800 |
| 19/01/2026 | $2,399.98 | $2,403.94 | $2,434.99 | $2,399.98 | 20,100 |
| 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 |
Graphs are not available, please refer to the detailed table