Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
2,395.68 Down -5.06 (-0.21 %)
Delayed : 2026/04/09 10:49:49
- Previous close $2,400.74
- Opening $2,384.70
- Today High $2,403.99
- Today Low $2,382.95
- Price Bid $2,399.39
- Price Ask $2,399.39
- 52 Weeks High $2,700.00
- 52 Weeks Low $1,873.68
- Size Bid 2
- Size Ask 1
- Volume 5,226
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:50 AM | $2,399.39 | Up $3.71 | $2,401.19 | $2,399.39 | 300 |
| 10:44 AM | $2,395.68 | Up $4.68 | $2,395.68 | $2,395.47 | 400 |
| 10:44 AM | $2,395.68 | Up $0.00 | $2,395.68 | $2,395.47 | 0 |
| 10:44 AM | $2,395.68 | Up $0.00 | $2,395.68 | $2,395.47 | 0 |
| 10:44 AM | $2,395.68 | Up $0.00 | $2,395.68 | $2,395.47 | 0 |
| 10:44 AM | $2,395.68 | Up $0.00 | $2,395.68 | $2,395.47 | 0 |
| 10:44 AM | $2,395.68 | Up $0.00 | $2,395.68 | $2,395.47 | 0 |
| 10:32 AM | $2,391.00 | Up $0.14 | $2,391.02 | $2,390.95 | 400 |
| 10:32 AM | $2,391.00 | Up $0.00 | $2,391.02 | $2,390.95 | 0 |
| 10:32 AM | $2,391.00 | Up $0.00 | $2,391.02 | $2,390.95 | 0 |
| 10:32 AM | $2,391.00 | Up $0.00 | $2,391.02 | $2,390.95 | 0 |
| 10:32 AM | $2,391.00 | Up $0.00 | $2,391.02 | $2,390.95 | 0 |
| 10:32 AM | $2,391.00 | Up $0.00 | $2,391.02 | $2,390.95 | 0 |
| 10:32 AM | $2,391.00 | Up $0.00 | $2,391.02 | $2,390.95 | 0 |
| 10:32 AM | $2,391.00 | Up $0.00 | $2,391.02 | $2,390.95 | 0 |
| 10:32 AM | $2,391.00 | Up $0.00 | $2,391.02 | $2,390.95 | 0 |
| 10:32 AM | $2,391.00 | Up $0.00 | $2,391.02 | $2,390.95 | 0 |
| 10:32 AM | $2,391.00 | Up $0.00 | $2,391.02 | $2,390.95 | 0 |
| 10:32 AM | $2,391.00 | Up $0.00 | $2,391.02 | $2,390.95 | 0 |
| 10:28 AM | $2,390.86 | Up $5.94 | $2,390.86 | $2,385.42 | 800 |
| 10:28 AM | $2,390.86 | Up $0.00 | $2,390.86 | $2,385.42 | 0 |
| 10:28 AM | $2,390.86 | Up $0.00 | $2,390.86 | $2,385.42 | 0 |
| 10:28 AM | $2,390.86 | Up $0.00 | $2,390.86 | $2,385.42 | 0 |
| 10:26 AM | $2,384.92 | Down $ -2.05 | $2,385.00 | $2,384.92 | 200 |
| 10:26 AM | $2,384.92 | Up $0.00 | $2,385.00 | $2,384.92 | 0 |
| 10:11 AM | $2,386.97 | Up $2.32 | $2,386.97 | $2,383.42 | 300 |
| 10:11 AM | $2,386.97 | Up $0.00 | $2,386.97 | $2,383.42 | 0 |
| 10:11 AM | $2,386.97 | Up $0.00 | $2,386.97 | $2,383.42 | 0 |
| 10:11 AM | $2,386.97 | Up $0.00 | $2,386.97 | $2,383.42 | 0 |
| 10:11 AM | $2,386.97 | Up $0.00 | $2,386.97 | $2,383.42 | 0 |
| 10:11 AM | $2,386.97 | Up $0.00 | $2,386.97 | $2,383.42 | 0 |
| 10:11 AM | $2,386.97 | Up $0.00 | $2,386.97 | $2,383.42 | 0 |
| 10:11 AM | $2,386.97 | Up $0.00 | $2,386.97 | $2,383.42 | 0 |
| 10:11 AM | $2,386.97 | Up $0.00 | $2,386.97 | $2,383.42 | 0 |
| 10:11 AM | $2,386.97 | Up $0.00 | $2,386.97 | $2,383.42 | 0 |
| 10:11 AM | $2,386.97 | Up $0.00 | $2,386.97 | $2,383.42 | 0 |
| 10:11 AM | $2,386.97 | Up $0.00 | $2,386.97 | $2,383.42 | 0 |
| 10:11 AM | $2,386.97 | Up $0.00 | $2,386.97 | $2,383.42 | 0 |
| 10:11 AM | $2,386.97 | Up $0.00 | $2,386.97 | $2,383.42 | 0 |
| 10:11 AM | $2,386.97 | Up $0.00 | $2,386.97 | $2,383.42 | 0 |
| 10:10 AM | $2,384.65 | Down $ -0.02 | $2,384.65 | $2,384.65 | 100 |
| 10:07 AM | $2,384.67 | Down $ -9.06 | $2,385.77 | $2,382.95 | 800 |
| 10:07 AM | $2,384.67 | Up $0.00 | $2,385.77 | $2,382.95 | 0 |
| 10:07 AM | $2,384.67 | Up $0.00 | $2,385.77 | $2,382.95 | 0 |
| 09:57 AM | $2,393.73 | Down $ -10.26 | $2,397.65 | $2,393.73 | 500 |
| 09:57 AM | $2,393.73 | Up $0.00 | $2,397.65 | $2,393.73 | 0 |
| 09:57 AM | $2,393.73 | Up $0.00 | $2,397.65 | $2,393.73 | 0 |
| 09:57 AM | $2,393.73 | Up $0.00 | $2,397.65 | $2,393.73 | 0 |
| 09:57 AM | $2,393.73 | Up $0.00 | $2,397.65 | $2,393.73 | 0 |
| 09:57 AM | $2,393.73 | Up $0.00 | $2,397.65 | $2,393.73 | 0 |
| 09:57 AM | $2,393.73 | Up $0.00 | $2,397.65 | $2,393.73 | 0 |
| 09:57 AM | $2,393.73 | Up $0.00 | $2,397.65 | $2,393.73 | 0 |
| 09:57 AM | $2,393.73 | Up $0.00 | $2,397.65 | $2,393.73 | 0 |
| 09:57 AM | $2,393.73 | Up $0.00 | $2,397.65 | $2,393.73 | 0 |
| 09:55 AM | $2,403.99 | Up $19.29 | $2,403.99 | $2,387.12 | 900 |
| 09:55 AM | $2,403.99 | Up $0.00 | $2,403.99 | $2,387.12 | 0 |
| 09:30 AM | $2,384.70 | Down $ -16.04 | $2,384.70 | $2,384.70 | 100 |
| 09:30 AM | $2,384.70 | Up $0.00 | $2,384.70 | $2,384.70 | 0 |
| 09:30 AM | $2,384.70 | Up $0.00 | $2,384.70 | $2,384.70 | 0 |
| 09:30 AM | $2,384.70 | Up $0.00 | $2,384.70 | $2,384.70 | 0 |
| 09:30 AM | $2,384.70 | Up $0.00 | $2,384.70 | $2,384.70 | 0 |
| 09:30 AM | $2,384.70 | Up $0.00 | $2,384.70 | $2,384.70 | 0 |
| 09:30 AM | $2,384.70 | Up $0.00 | $2,384.70 | $2,384.70 | 0 |
| 09:30 AM | $2,384.70 | Up $0.00 | $2,384.70 | $2,384.70 | 0 |
| 09:30 AM | $2,384.70 | Up $0.00 | $2,384.70 | $2,384.70 | 0 |
| 09:30 AM | $2,384.70 | Up $0.00 | $2,384.70 | $2,384.70 | 0 |
| 09:30 AM | $2,384.70 | Up $0.00 | $2,384.70 | $2,384.70 | 0 |
| 09:30 AM | $2,384.70 | Up $0.00 | $2,384.70 | $2,384.70 | 0 |
| 09:30 AM | $2,384.70 | Up $0.00 | $2,384.70 | $2,384.70 | 0 |
| 09:30 AM | $2,384.70 | Up $0.00 | $2,384.70 | $2,384.70 | 0 |
| 09:30 AM | $2,384.70 | Up $0.00 | $2,384.70 | $2,384.70 | 0 |
| 09:30 AM | $2,384.70 | Up $0.00 | $2,384.70 | $2,384.70 | 0 |
| 09:30 AM | $2,384.70 | Up $0.00 | $2,384.70 | $2,384.70 | 0 |
| 09:30 AM | $2,384.70 | Up $0.00 | $2,384.70 | $2,384.70 | 0 |
| 09:30 AM | $2,384.70 | Up $0.00 | $2,384.70 | $2,384.70 | 0 |
| 09:30 AM | $2,384.70 | Up $0.00 | $2,384.70 | $2,384.70 | 0 |
| 09:30 AM | $2,384.70 | Up $0.00 | $2,384.70 | $2,384.70 | 0 |
| 09:30 AM | $2,384.70 | Up $0.00 | $2,384.70 | $2,384.70 | 0 |
| 09:30 AM | $2,384.70 | Up $0.00 | $2,384.70 | $2,384.70 | 0 |
| 09:30 AM | $2,384.70 | Up $0.00 | $2,384.70 | $2,384.70 | 0 |
| 09:30 AM | $2,384.70 | Up $0.00 | $2,384.70 | $2,384.70 | 0 |
| Previous close | $2,400.74 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/04/2026 | $2,400.74 | $2,391.06 | $2,410.05 | $2,381.95 | 34,700 |
| 07/04/2026 | $2,373.99 | $2,371.80 | $2,378.50 | $2,359.45 | 40,900 |
| 06/04/2026 | $2,381.44 | $2,388.06 | $2,392.75 | $2,377.92 | 24,300 |
| 02/04/2026 | $2,363.41 | $2,367.00 | $2,375.07 | $2,355.00 | 25,600 |
| 01/04/2026 | $2,346.72 | $2,360.51 | $2,360.51 | $2,341.89 | 68,000 |
| 31/03/2026 | $2,370.32 | $2,347.77 | $2,372.88 | $2,342.97 | 185,200 |
| 30/03/2026 | $2,313.68 | $2,339.17 | $2,348.90 | $2,299.39 | 99,900 |
| 27/03/2026 | $2,308.98 | $2,320.36 | $2,320.36 | $2,296.71 | 29,200 |
| 26/03/2026 | $2,335.21 | $2,340.32 | $2,340.32 | $2,318.86 | 41,900 |
| 25/03/2026 | $2,336.96 | $2,336.53 | $2,356.94 | $2,326.33 | 61,100 |
| 24/03/2026 | $2,344.86 | $2,356.91 | $2,367.69 | $2,328.88 | 55,100 |
| 23/03/2026 | $2,379.99 | $2,398.56 | $2,398.56 | $2,371.65 | 55,300 |
| 20/03/2026 | $2,383.93 | $2,408.28 | $2,411.01 | $2,381.90 | 181,500 |
| 19/03/2026 | $2,370.99 | $2,391.82 | $2,394.02 | $2,360.00 | 30,800 |
| 18/03/2026 | $2,409.22 | $2,411.53 | $2,427.88 | $2,402.63 | 37,000 |
| 17/03/2026 | $2,370.61 | $2,387.20 | $2,390.57 | $2,361.15 | 25,700 |
| 16/03/2026 | $2,348.98 | $2,336.00 | $2,369.30 | $2,330.78 | 60,400 |
| 13/03/2026 | $2,266.72 | $2,283.70 | $2,295.49 | $2,260.38 | 107,300 |
| 12/03/2026 | $2,262.93 | $2,252.87 | $2,264.68 | $2,221.56 | 45,800 |
| 11/03/2026 | $2,272.66 | $2,295.01 | $2,299.99 | $2,270.11 | 51,900 |
| 10/03/2026 | $2,266.81 | $2,274.28 | $2,284.52 | $2,255.60 | 58,800 |
| 09/03/2026 | $2,242.19 | $2,197.38 | $2,256.33 | $2,186.93 | 60,700 |
| 06/03/2026 | $2,214.37 | $2,224.84 | $2,257.86 | $2,206.77 | 59,200 |
| 05/03/2026 | $2,280.01 | $2,304.36 | $2,318.17 | $2,274.17 | 36,300 |
| 04/03/2026 | $2,337.23 | $2,348.67 | $2,373.00 | $2,327.51 | 44,700 |
| 03/03/2026 | $2,339.66 | $2,306.25 | $2,347.18 | $2,304.43 | 56,600 |
| 02/03/2026 | $2,338.16 | $2,379.45 | $2,379.45 | $2,324.20 | 37,300 |
| 27/02/2026 | $2,347.75 | $2,354.54 | $2,371.00 | $2,338.11 | 144,300 |
| 26/02/2026 | $2,337.66 | $2,361.40 | $2,363.49 | $2,322.23 | 52,200 |
| 25/02/2026 | $2,326.23 | $2,337.94 | $2,363.07 | $2,320.13 | 50,400 |
Graphs are not available, please refer to the detailed table