Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
2,256.04 Up 12.07 (0.54 %)
Delayed : 2026/08/20 11:03:01
- Previous close $2,243.97
- Opening $2,250.01
- Today High $2,287.98
- Today Low $2,244.28
- Price Bid $2,251.32
- Price Ask $2,251.32
- 52 Weeks High $2,700.00
- 52 Weeks Low $2,066.16
- Size Bid 1
- Size Ask 2
- Volume 14,738
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:00 AM | $2,256.04 | Down $ -3.46 | $2,256.04 | $2,255.57 | 400 |
| 10:57 AM | $2,259.50 | Up $2.05 | $2,259.50 | $2,258.44 | 200 |
| 10:57 AM | $2,259.50 | Up $0.00 | $2,259.50 | $2,258.44 | 0 |
| 10:57 AM | $2,259.50 | Up $0.00 | $2,259.50 | $2,258.44 | 0 |
| 10:54 AM | $2,257.45 | Up $3.39 | $2,257.45 | $2,254.70 | 200 |
| 10:54 AM | $2,257.45 | Up $0.00 | $2,257.45 | $2,254.70 | 0 |
| 10:54 AM | $2,257.45 | Up $0.00 | $2,257.45 | $2,254.70 | 0 |
| 10:51 AM | $2,254.06 | Up $3.22 | $2,254.06 | $2,254.06 | 100 |
| 10:51 AM | $2,254.06 | Up $0.00 | $2,254.06 | $2,254.06 | 0 |
| 10:51 AM | $2,254.06 | Up $0.00 | $2,254.06 | $2,254.06 | 0 |
| 10:50 AM | $2,250.84 | Up $2.50 | $2,250.84 | $2,250.84 | 300 |
| 10:49 AM | $2,248.34 | Up $0.72 | $2,248.34 | $2,248.34 | 100 |
| 10:48 AM | $2,247.62 | Up $3.34 | $2,251.89 | $2,247.50 | 1,000 |
| 10:44 AM | $2,244.28 | Down $ -4.71 | $2,244.28 | $2,244.28 | 300 |
| 10:44 AM | $2,244.28 | Up $0.00 | $2,244.28 | $2,244.28 | 0 |
| 10:44 AM | $2,244.28 | Up $0.00 | $2,244.28 | $2,244.28 | 0 |
| 10:44 AM | $2,244.28 | Up $0.00 | $2,244.28 | $2,244.28 | 0 |
| 10:37 AM | $2,248.99 | Down $ -3.26 | $2,248.99 | $2,248.99 | 100 |
| 10:37 AM | $2,248.99 | Up $0.00 | $2,248.99 | $2,248.99 | 0 |
| 10:37 AM | $2,248.99 | Up $0.00 | $2,248.99 | $2,248.99 | 0 |
| 10:37 AM | $2,248.99 | Up $0.00 | $2,248.99 | $2,248.99 | 0 |
| 10:37 AM | $2,248.99 | Up $0.00 | $2,248.99 | $2,248.99 | 0 |
| 10:37 AM | $2,248.99 | Up $0.00 | $2,248.99 | $2,248.99 | 0 |
| 10:37 AM | $2,248.99 | Up $0.00 | $2,248.99 | $2,248.99 | 0 |
| 10:33 AM | $2,252.25 | Down $ -9.65 | $2,258.69 | $2,252.25 | 300 |
| 10:33 AM | $2,252.25 | Up $0.00 | $2,258.69 | $2,252.25 | 0 |
| 10:33 AM | $2,252.25 | Up $0.00 | $2,258.69 | $2,252.25 | 0 |
| 10:33 AM | $2,252.25 | Up $0.00 | $2,258.69 | $2,252.25 | 0 |
| 10:31 AM | $2,261.90 | Up $2.84 | $2,261.90 | $2,258.68 | 300 |
| 10:31 AM | $2,261.90 | Up $0.00 | $2,261.90 | $2,258.68 | 0 |
| 10:30 AM | $2,259.06 | Down $ -2.54 | $2,259.06 | $2,258.38 | 200 |
| 10:29 AM | $2,261.60 | Down $ -1.80 | $2,261.60 | $2,261.60 | 100 |
| 10:26 AM | $2,263.40 | Up $0.66 | $2,263.40 | $2,263.20 | 200 |
| 10:26 AM | $2,263.40 | Up $0.00 | $2,263.40 | $2,263.20 | 0 |
| 10:26 AM | $2,263.40 | Up $0.00 | $2,263.40 | $2,263.20 | 0 |
| 10:23 AM | $2,262.74 | Up $2.04 | $2,262.74 | $2,262.74 | 100 |
| 10:23 AM | $2,262.74 | Up $0.00 | $2,262.74 | $2,262.74 | 0 |
| 10:23 AM | $2,262.74 | Up $0.00 | $2,262.74 | $2,262.74 | 0 |
| 10:21 AM | $2,260.70 | Up $1.11 | $2,260.70 | $2,260.70 | 200 |
| 10:21 AM | $2,260.70 | Up $0.00 | $2,260.70 | $2,260.70 | 0 |
| 10:19 AM | $2,259.59 | Up $1.84 | $2,259.59 | $2,259.59 | 100 |
| 10:19 AM | $2,259.59 | Up $0.00 | $2,259.59 | $2,259.59 | 0 |
| 10:17 AM | $2,257.75 | Up $1.90 | $2,257.75 | $2,257.47 | 200 |
| 10:17 AM | $2,257.75 | Up $0.00 | $2,257.75 | $2,257.47 | 0 |
| 10:16 AM | $2,255.85 | Down $ -4.20 | $2,257.47 | $2,255.85 | 300 |
| 10:14 AM | $2,260.05 | Up $3.74 | $2,260.05 | $2,255.76 | 1,400 |
| 10:14 AM | $2,260.05 | Up $0.00 | $2,260.05 | $2,255.76 | 0 |
| 10:11 AM | $2,256.31 | Down $ -3.31 | $2,256.31 | $2,256.31 | 100 |
| 10:11 AM | $2,256.31 | Up $0.00 | $2,256.31 | $2,256.31 | 0 |
| 10:11 AM | $2,256.31 | Up $0.00 | $2,256.31 | $2,256.31 | 0 |
| 10:10 AM | $2,259.62 | Down $ -1.73 | $2,259.84 | $2,259.62 | 300 |
| 10:08 AM | $2,261.35 | Down $ -1.63 | $2,261.35 | $2,261.35 | 100 |
| 10:08 AM | $2,261.35 | Up $0.00 | $2,261.35 | $2,261.35 | 0 |
| 10:06 AM | $2,262.98 | Down $ -6.44 | $2,266.20 | $2,262.98 | 200 |
| 10:06 AM | $2,262.98 | Up $0.00 | $2,266.20 | $2,262.98 | 0 |
| 10:05 AM | $2,269.42 | Up $4.64 | $2,270.64 | $2,269.42 | 200 |
| 10:03 AM | $2,264.78 | Up $1.83 | $2,264.78 | $2,264.78 | 300 |
| 10:03 AM | $2,264.78 | Up $0.00 | $2,264.78 | $2,264.78 | 0 |
| 10:02 AM | $2,262.95 | Up $0.39 | $2,262.95 | $2,262.95 | 100 |
| 10:01 AM | $2,262.56 | Down $ -3.94 | $2,267.28 | $2,262.56 | 200 |
| 10:00 AM | $2,266.50 | Down $ -1.72 | $2,266.50 | $2,266.50 | 200 |
| 09:59 AM | $2,268.22 | Up $6.29 | $2,268.22 | $2,268.22 | 200 |
| 09:58 AM | $2,261.93 | Up $3.00 | $2,262.43 | $2,261.93 | 200 |
| 09:57 AM | $2,258.93 | Up $3.22 | $2,258.93 | $2,258.93 | 300 |
| 09:56 AM | $2,255.71 | Down $ -3.37 | $2,258.93 | $2,255.71 | 200 |
| 09:55 AM | $2,259.08 | Down $ -2.96 | $2,264.50 | $2,259.08 | 1,100 |
| 09:49 AM | $2,262.04 | Up $5.69 | $2,262.04 | $2,262.04 | 100 |
| 09:49 AM | $2,262.04 | Up $0.00 | $2,262.04 | $2,262.04 | 0 |
| 09:49 AM | $2,262.04 | Up $0.00 | $2,262.04 | $2,262.04 | 0 |
| 09:49 AM | $2,262.04 | Up $0.00 | $2,262.04 | $2,262.04 | 0 |
| 09:49 AM | $2,262.04 | Up $0.00 | $2,262.04 | $2,262.04 | 0 |
| 09:49 AM | $2,262.04 | Up $0.00 | $2,262.04 | $2,262.04 | 0 |
| 09:47 AM | $2,256.35 | Up $3.19 | $2,257.55 | $2,256.35 | 300 |
| 09:47 AM | $2,256.35 | Up $0.00 | $2,257.55 | $2,256.35 | 0 |
| 09:43 AM | $2,253.16 | Up $0.86 | $2,253.16 | $2,253.16 | 200 |
| 09:43 AM | $2,253.16 | Up $0.00 | $2,253.16 | $2,253.16 | 0 |
| 09:43 AM | $2,253.16 | Up $0.00 | $2,253.16 | $2,253.16 | 0 |
| 09:43 AM | $2,253.16 | Up $0.00 | $2,253.16 | $2,253.16 | 0 |
| 09:42 AM | $2,252.30 | Up $2.34 | $2,252.30 | $2,248.88 | 800 |
| 09:41 AM | $2,249.96 | Down $ -0.24 | $2,250.23 | $2,249.96 | 400 |
| 09:40 AM | $2,250.20 | Down $ -7.84 | $2,256.05 | $2,250.00 | 1,300 |
| 09:39 AM | $2,258.04 | Down $ -18.49 | $2,274.22 | $2,258.04 | 400 |
| 09:37 AM | $2,276.53 | Up $2.31 | $2,276.53 | $2,276.53 | 100 |
| 09:37 AM | $2,276.53 | Up $0.00 | $2,276.53 | $2,276.53 | 0 |
| 09:35 AM | $2,274.22 | Down $ -13.76 | $2,274.22 | $2,274.22 | 100 |
| 09:35 AM | $2,274.22 | Up $0.00 | $2,274.22 | $2,274.22 | 0 |
| 09:30 AM | $2,287.98 | Up $44.01 | $2,287.98 | $2,250.01 | 200 |
| 09:30 AM | $2,287.98 | Up $0.00 | $2,287.98 | $2,250.01 | 0 |
| 09:30 AM | $2,287.98 | Up $0.00 | $2,287.98 | $2,250.01 | 0 |
| 09:30 AM | $2,287.98 | Up $0.00 | $2,287.98 | $2,250.01 | 0 |
| 09:30 AM | $2,287.98 | Up $0.00 | $2,287.98 | $2,250.01 | 0 |
| Previous close | $2,243.97 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 13/08/2026 | $2,307.93 | $2,301.98 | $2,310.80 | $2,287.19 | 53,500 |
| 12/08/2026 | $2,304.02 | $2,292.00 | $2,305.45 | $2,287.25 | 48,200 |
| 11/08/2026 | $2,292.70 | $2,306.04 | $2,309.43 | $2,284.84 | 30,500 |
| 10/08/2026 | $2,336.33 | $2,332.66 | $2,343.41 | $2,313.63 | 44,200 |
| 07/08/2026 | $2,370.05 | $2,365.79 | $2,382.39 | $2,365.79 | 19,400 |
| 06/08/2026 | $2,377.57 | $2,390.43 | $2,392.96 | $2,375.40 | 19,700 |
| 05/08/2026 | $2,410.68 | $2,421.18 | $2,430.19 | $2,403.89 | 29,700 |
| 04/08/2026 | $2,407.07 | $2,408.07 | $2,421.29 | $2,400.53 | 39,000 |
| 31/07/2026 | $2,347.56 | $2,341.46 | $2,372.36 | $2,335.87 | 44,500 |
| 30/07/2026 | $2,360.58 | $2,369.51 | $2,372.73 | $2,344.32 | 54,300 |
| 29/07/2026 | $2,410.93 | $2,409.77 | $2,435.00 | $2,392.44 | 55,500 |
| 28/07/2026 | $2,448.73 | $2,456.00 | $2,474.64 | $2,438.59 | 64,200 |
| 27/07/2026 | $2,390.56 | $2,344.71 | $2,398.58 | $2,344.60 | 33,400 |
| 24/07/2026 | $2,324.03 | $2,311.32 | $2,325.17 | $2,304.00 | 58,200 |
| 23/07/2026 | $2,283.64 | $2,273.71 | $2,286.92 | $2,254.80 | 45,300 |
| 22/07/2026 | $2,274.30 | $2,272.47 | $2,280.29 | $2,250.00 | 32,600 |
| 21/07/2026 | $2,289.56 | $2,290.45 | $2,297.25 | $2,278.00 | 39,100 |
| 20/07/2026 | $2,307.61 | $2,325.81 | $2,331.85 | $2,302.66 | 20,700 |
| 17/07/2026 | $2,317.75 | $2,320.18 | $2,325.95 | $2,304.40 | 29,100 |
| 16/07/2026 | $2,330.26 | $2,332.52 | $2,338.00 | $2,313.10 | 31,300 |
| 15/07/2026 | $2,326.80 | $2,311.38 | $2,332.26 | $2,307.29 | 48,200 |
| 14/07/2026 | $2,320.94 | $2,330.63 | $2,337.11 | $2,312.72 | 21,100 |
| 13/07/2026 | $2,364.73 | $2,345.75 | $2,364.73 | $2,345.75 | 17,500 |
| 10/07/2026 | $2,352.99 | $2,354.17 | $2,354.17 | $2,333.91 | 12,900 |
| 09/07/2026 | $2,371.52 | $2,379.14 | $2,383.03 | $2,361.30 | 40,200 |
| 08/07/2026 | $2,395.62 | $2,397.74 | $2,400.08 | $2,362.09 | 20,300 |
Graphs are not available, please refer to the detailed table