Find a quote

FAIRFAX FINANCIAL HOLDINGS LTD.

2,174.85 Down -19.62 (-0.90 %)

Delayed : 2026/05/15 13:32:16

  • Previous close $2,194.47
  • Opening $2,212.41
  • Today High $2,212.41
  • Today Low $2,170.02
  • Price Bid $2,171.62
  • Price Ask $2,171.62
  • 52 Weeks High $2,700.00
  • 52 Weeks Low $2,145.00
  • Size Bid 2
  • Size Ask 1
  • Volume 18,934

Intraday history

Hour Last Change High Low Volume
01:30 PM $2,174.85 Up $4.83 $2,174.85 $2,174.79 200
01:00 PM $2,170.02 Down $ -2.78 $2,170.02 $2,170.02 100
01:00 PM $2,170.02 Up $0.00 $2,170.02 $2,170.02 0
01:00 PM $2,170.02 Up $0.00 $2,170.02 $2,170.02 0
01:00 PM $2,170.02 Up $0.00 $2,170.02 $2,170.02 0
01:00 PM $2,170.02 Up $0.00 $2,170.02 $2,170.02 0
01:00 PM $2,170.02 Up $0.00 $2,170.02 $2,170.02 0
01:00 PM $2,170.02 Up $0.00 $2,170.02 $2,170.02 0
01:00 PM $2,170.02 Up $0.00 $2,170.02 $2,170.02 0
01:00 PM $2,170.02 Up $0.00 $2,170.02 $2,170.02 0
01:00 PM $2,170.02 Up $0.00 $2,170.02 $2,170.02 0
01:00 PM $2,170.02 Up $0.00 $2,170.02 $2,170.02 0
01:00 PM $2,170.02 Up $0.00 $2,170.02 $2,170.02 0
01:00 PM $2,170.02 Up $0.00 $2,170.02 $2,170.02 0
01:00 PM $2,170.02 Up $0.00 $2,170.02 $2,170.02 0
01:00 PM $2,170.02 Up $0.00 $2,170.02 $2,170.02 0
01:00 PM $2,170.02 Up $0.00 $2,170.02 $2,170.02 0
01:00 PM $2,170.02 Up $0.00 $2,170.02 $2,170.02 0
01:00 PM $2,170.02 Up $0.00 $2,170.02 $2,170.02 0
01:00 PM $2,170.02 Up $0.00 $2,170.02 $2,170.02 0
01:00 PM $2,170.02 Up $0.00 $2,170.02 $2,170.02 0
01:00 PM $2,170.02 Up $0.00 $2,170.02 $2,170.02 0
01:00 PM $2,170.02 Up $0.00 $2,170.02 $2,170.02 0
01:00 PM $2,170.02 Up $0.00 $2,170.02 $2,170.02 0
01:00 PM $2,170.02 Up $0.00 $2,170.02 $2,170.02 0
01:00 PM $2,170.02 Up $0.00 $2,170.02 $2,170.02 0
01:00 PM $2,170.02 Up $0.00 $2,170.02 $2,170.02 0
01:00 PM $2,170.02 Up $0.00 $2,170.02 $2,170.02 0
01:00 PM $2,170.02 Up $0.00 $2,170.02 $2,170.02 0
01:00 PM $2,170.02 Up $0.00 $2,170.02 $2,170.02 0
01:00 PM $2,170.02 Up $0.00 $2,170.02 $2,170.02 0
12:55 PM $2,172.80 Down $ -3.09 $2,172.80 $2,172.58 600
12:55 PM $2,172.80 Up $0.00 $2,172.80 $2,172.58 0
12:55 PM $2,172.80 Up $0.00 $2,172.80 $2,172.58 0
12:55 PM $2,172.80 Up $0.00 $2,172.80 $2,172.58 0
12:55 PM $2,172.80 Up $0.00 $2,172.80 $2,172.58 0
12:54 PM $2,175.89 Up $0.89 $2,175.89 $2,175.54 400
12:51 PM $2,175.00 Up $0.48 $2,175.00 $2,175.00 200
12:51 PM $2,175.00 Up $0.00 $2,175.00 $2,175.00 0
12:51 PM $2,175.00 Up $0.00 $2,175.00 $2,175.00 0
12:33 PM $2,174.52 Up $2.42 $2,174.52 $2,171.11 500
12:33 PM $2,174.52 Up $0.00 $2,174.52 $2,171.11 0
12:33 PM $2,174.52 Up $0.00 $2,174.52 $2,171.11 0
12:33 PM $2,174.52 Up $0.00 $2,174.52 $2,171.11 0
12:33 PM $2,174.52 Up $0.00 $2,174.52 $2,171.11 0
12:33 PM $2,174.52 Up $0.00 $2,174.52 $2,171.11 0
12:33 PM $2,174.52 Up $0.00 $2,174.52 $2,171.11 0
12:33 PM $2,174.52 Up $0.00 $2,174.52 $2,171.11 0
12:33 PM $2,174.52 Up $0.00 $2,174.52 $2,171.11 0
12:33 PM $2,174.52 Up $0.00 $2,174.52 $2,171.11 0
12:33 PM $2,174.52 Up $0.00 $2,174.52 $2,171.11 0
12:33 PM $2,174.52 Up $0.00 $2,174.52 $2,171.11 0
12:33 PM $2,174.52 Up $0.00 $2,174.52 $2,171.11 0
12:33 PM $2,174.52 Up $0.00 $2,174.52 $2,171.11 0
12:33 PM $2,174.52 Up $0.00 $2,174.52 $2,171.11 0
12:33 PM $2,174.52 Up $0.00 $2,174.52 $2,171.11 0
12:33 PM $2,174.52 Up $0.00 $2,174.52 $2,171.11 0
12:33 PM $2,174.52 Up $0.00 $2,174.52 $2,171.11 0
12:27 PM $2,172.10 Up $0.50 $2,172.32 $2,172.10 200
12:27 PM $2,172.10 Up $0.00 $2,172.32 $2,172.10 0
12:27 PM $2,172.10 Up $0.00 $2,172.32 $2,172.10 0
12:27 PM $2,172.10 Up $0.00 $2,172.32 $2,172.10 0
12:27 PM $2,172.10 Up $0.00 $2,172.32 $2,172.10 0
12:27 PM $2,172.10 Up $0.00 $2,172.32 $2,172.10 0
12:25 PM $2,171.60 Down $ -1.67 $2,173.27 $2,171.60 400
12:25 PM $2,171.60 Up $0.00 $2,173.27 $2,171.60 0
12:22 PM $2,173.27 Up $0.02 $2,173.27 $2,173.27 100
12:22 PM $2,173.27 Up $0.00 $2,173.27 $2,173.27 0
12:22 PM $2,173.27 Up $0.00 $2,173.27 $2,173.27 0
12:05 PM $2,173.25 Down $ -2.86 $2,173.45 $2,173.25 200
12:05 PM $2,173.25 Up $0.00 $2,173.45 $2,173.25 0
12:05 PM $2,173.25 Up $0.00 $2,173.45 $2,173.25 0
12:05 PM $2,173.25 Up $0.00 $2,173.45 $2,173.25 0
12:05 PM $2,173.25 Up $0.00 $2,173.45 $2,173.25 0
12:05 PM $2,173.25 Up $0.00 $2,173.45 $2,173.25 0
12:05 PM $2,173.25 Up $0.00 $2,173.45 $2,173.25 0
12:05 PM $2,173.25 Up $0.00 $2,173.45 $2,173.25 0
12:05 PM $2,173.25 Up $0.00 $2,173.45 $2,173.25 0
12:05 PM $2,173.25 Up $0.00 $2,173.45 $2,173.25 0
12:05 PM $2,173.25 Up $0.00 $2,173.45 $2,173.25 0
12:05 PM $2,173.25 Up $0.00 $2,173.45 $2,173.25 0
12:05 PM $2,173.25 Up $0.00 $2,173.45 $2,173.25 0
12:05 PM $2,173.25 Up $0.00 $2,173.45 $2,173.25 0
12:05 PM $2,173.25 Up $0.00 $2,173.45 $2,173.25 0
12:05 PM $2,173.25 Up $0.00 $2,173.45 $2,173.25 0
12:05 PM $2,173.25 Up $0.00 $2,173.45 $2,173.25 0
12:01 PM $2,176.11 Up $1.11 $2,179.25 $2,176.03 400
12:01 PM $2,176.11 Up $0.00 $2,179.25 $2,176.03 0
12:01 PM $2,176.11 Up $0.00 $2,179.25 $2,176.03 0
12:01 PM $2,176.11 Up $0.00 $2,179.25 $2,176.03 0
11:55 AM $2,175.00 Down $ -1.40 $2,175.00 $2,175.00 500
11:55 AM $2,175.00 Up $0.00 $2,175.00 $2,175.00 0
11:55 AM $2,175.00 Up $0.00 $2,175.00 $2,175.00 0
11:55 AM $2,175.00 Up $0.00 $2,175.00 $2,175.00 0
11:55 AM $2,175.00 Up $0.00 $2,175.00 $2,175.00 0
11:55 AM $2,175.00 Up $0.00 $2,175.00 $2,175.00 0
11:50 AM $2,176.40 Up $1.39 $2,176.40 $2,174.84 900
11:50 AM $2,176.40 Up $0.00 $2,176.40 $2,174.84 0
11:50 AM $2,176.40 Up $0.00 $2,176.40 $2,174.84 0
11:50 AM $2,176.40 Up $0.00 $2,176.40 $2,174.84 0
11:50 AM $2,176.40 Up $0.00 $2,176.40 $2,174.84 0
11:47 AM $2,175.01 Down $ -0.05 $2,175.01 $2,175.01 100
11:47 AM $2,175.01 Up $0.00 $2,175.01 $2,175.01 0
11:47 AM $2,175.01 Up $0.00 $2,175.01 $2,175.01 0
11:46 AM $2,175.06 Down $ -0.68 $2,177.10 $2,175.06 500
11:43 AM $2,175.74 Down $ -1.92 $2,175.74 $2,175.74 100
11:43 AM $2,175.74 Up $0.00 $2,175.74 $2,175.74 0
11:43 AM $2,175.74 Up $0.00 $2,175.74 $2,175.74 0
11:38 AM $2,177.66 Down $ -3.34 $2,180.31 $2,177.66 300
11:38 AM $2,177.66 Up $0.00 $2,180.31 $2,177.66 0
11:38 AM $2,177.66 Up $0.00 $2,180.31 $2,177.66 0
11:38 AM $2,177.66 Up $0.00 $2,180.31 $2,177.66 0
11:38 AM $2,177.66 Up $0.00 $2,180.31 $2,177.66 0
11:36 AM $2,181.00 Down $ -3.27 $2,184.22 $2,180.78 500
11:36 AM $2,181.00 Up $0.00 $2,184.22 $2,180.78 0
11:33 AM $2,184.27 Down $ -2.81 $2,184.27 $2,184.27 100
11:33 AM $2,184.27 Up $0.00 $2,184.27 $2,184.27 0
11:33 AM $2,184.27 Up $0.00 $2,184.27 $2,184.27 0
11:21 AM $2,187.08 Down $ -2.25 $2,187.61 $2,187.08 700
11:21 AM $2,187.08 Up $0.00 $2,187.61 $2,187.08 0
11:21 AM $2,187.08 Up $0.00 $2,187.61 $2,187.08 0
11:21 AM $2,187.08 Up $0.00 $2,187.61 $2,187.08 0
11:21 AM $2,187.08 Up $0.00 $2,187.61 $2,187.08 0
11:21 AM $2,187.08 Up $0.00 $2,187.61 $2,187.08 0
11:21 AM $2,187.08 Up $0.00 $2,187.61 $2,187.08 0
11:21 AM $2,187.08 Up $0.00 $2,187.61 $2,187.08 0
11:21 AM $2,187.08 Up $0.00 $2,187.61 $2,187.08 0
11:21 AM $2,187.08 Up $0.00 $2,187.61 $2,187.08 0
11:21 AM $2,187.08 Up $0.00 $2,187.61 $2,187.08 0
11:21 AM $2,187.08 Up $0.00 $2,187.61 $2,187.08 0
11:20 AM $2,189.33 Up $0.23 $2,189.33 $2,189.07 300
11:17 AM $2,189.10 Down $ -0.26 $2,189.29 $2,189.10 400
11:17 AM $2,189.10 Up $0.00 $2,189.29 $2,189.10 0
11:17 AM $2,189.10 Up $0.00 $2,189.29 $2,189.10 0
11:16 AM $2,189.36 Down $ -1.17 $2,189.36 $2,189.36 100
11:15 AM $2,190.53 Down $ -2.33 $2,190.53 $2,190.32 200
10:57 AM $2,192.86 Up $0.01 $2,192.86 $2,192.86 100
10:57 AM $2,192.86 Up $0.00 $2,192.86 $2,192.86 0
10:57 AM $2,192.86 Up $0.00 $2,192.86 $2,192.86 0
10:57 AM $2,192.86 Up $0.00 $2,192.86 $2,192.86 0
10:57 AM $2,192.86 Up $0.00 $2,192.86 $2,192.86 0
10:57 AM $2,192.86 Up $0.00 $2,192.86 $2,192.86 0
10:57 AM $2,192.86 Up $0.00 $2,192.86 $2,192.86 0
10:57 AM $2,192.86 Up $0.00 $2,192.86 $2,192.86 0
10:57 AM $2,192.86 Up $0.00 $2,192.86 $2,192.86 0
10:57 AM $2,192.86 Up $0.00 $2,192.86 $2,192.86 0
10:57 AM $2,192.86 Up $0.00 $2,192.86 $2,192.86 0
10:57 AM $2,192.86 Up $0.00 $2,192.86 $2,192.86 0
10:57 AM $2,192.86 Up $0.00 $2,192.86 $2,192.86 0
10:57 AM $2,192.86 Up $0.00 $2,192.86 $2,192.86 0
10:57 AM $2,192.86 Up $0.00 $2,192.86 $2,192.86 0
10:57 AM $2,192.86 Up $0.00 $2,192.86 $2,192.86 0
10:57 AM $2,192.86 Up $0.00 $2,192.86 $2,192.86 0
10:57 AM $2,192.86 Up $0.00 $2,192.86 $2,192.86 0
10:56 AM $2,192.85 Up $4.00 $2,192.90 $2,188.55 1,400
10:28 AM $2,188.85 Up $0.53 $2,188.85 $2,185.28 300
10:28 AM $2,188.85 Up $0.00 $2,188.85 $2,185.28 0
10:28 AM $2,188.85 Up $0.00 $2,188.85 $2,185.28 0
10:28 AM $2,188.85 Up $0.00 $2,188.85 $2,185.28 0
10:28 AM $2,188.85 Up $0.00 $2,188.85 $2,185.28 0
10:28 AM $2,188.85 Up $0.00 $2,188.85 $2,185.28 0
10:28 AM $2,188.85 Up $0.00 $2,188.85 $2,185.28 0
10:28 AM $2,188.85 Up $0.00 $2,188.85 $2,185.28 0
10:28 AM $2,188.85 Up $0.00 $2,188.85 $2,185.28 0
10:28 AM $2,188.85 Up $0.00 $2,188.85 $2,185.28 0
10:28 AM $2,188.85 Up $0.00 $2,188.85 $2,185.28 0
10:28 AM $2,188.85 Up $0.00 $2,188.85 $2,185.28 0
10:28 AM $2,188.85 Up $0.00 $2,188.85 $2,185.28 0
10:28 AM $2,188.85 Up $0.00 $2,188.85 $2,185.28 0
10:28 AM $2,188.85 Up $0.00 $2,188.85 $2,185.28 0
10:28 AM $2,188.85 Up $0.00 $2,188.85 $2,185.28 0
10:28 AM $2,188.85 Up $0.00 $2,188.85 $2,185.28 0
10:28 AM $2,188.85 Up $0.00 $2,188.85 $2,185.28 0
10:28 AM $2,188.85 Up $0.00 $2,188.85 $2,185.28 0
10:28 AM $2,188.85 Up $0.00 $2,188.85 $2,185.28 0
10:28 AM $2,188.85 Up $0.00 $2,188.85 $2,185.28 0
10:28 AM $2,188.85 Up $0.00 $2,188.85 $2,185.28 0
10:28 AM $2,188.85 Up $0.00 $2,188.85 $2,185.28 0
10:28 AM $2,188.85 Up $0.00 $2,188.85 $2,185.28 0
10:28 AM $2,188.85 Up $0.00 $2,188.85 $2,185.28 0
10:28 AM $2,188.85 Up $0.00 $2,188.85 $2,185.28 0
10:28 AM $2,188.85 Up $0.00 $2,188.85 $2,185.28 0
10:28 AM $2,188.85 Up $0.00 $2,188.85 $2,185.28 0
10:26 AM $2,188.32 Down $ -1.18 $2,188.32 $2,188.32 100
10:26 AM $2,188.32 Up $0.00 $2,188.32 $2,188.32 0
10:23 AM $2,189.50 Down $ -0.90 $2,189.50 $2,189.26 600
10:23 AM $2,189.50 Up $0.00 $2,189.50 $2,189.26 0
10:23 AM $2,189.50 Up $0.00 $2,189.50 $2,189.26 0
10:17 AM $2,190.40 Down $ -0.80 $2,194.39 $2,190.40 600
10:17 AM $2,190.40 Up $0.00 $2,194.39 $2,190.40 0
10:17 AM $2,190.40 Up $0.00 $2,194.39 $2,190.40 0
10:17 AM $2,190.40 Up $0.00 $2,194.39 $2,190.40 0
10:17 AM $2,190.40 Up $0.00 $2,194.39 $2,190.40 0
10:17 AM $2,190.40 Up $0.00 $2,194.39 $2,190.40 0
10:15 AM $2,191.20 Up $5.04 $2,191.20 $2,187.70 300
10:15 AM $2,191.20 Up $0.00 $2,191.20 $2,187.70 0
10:05 AM $2,186.16 Up $8.67 $2,186.16 $2,179.48 700
10:05 AM $2,186.16 Up $0.00 $2,186.16 $2,179.48 0
10:05 AM $2,186.16 Up $0.00 $2,186.16 $2,179.48 0
10:05 AM $2,186.16 Up $0.00 $2,186.16 $2,179.48 0
10:05 AM $2,186.16 Up $0.00 $2,186.16 $2,179.48 0
10:05 AM $2,186.16 Up $0.00 $2,186.16 $2,179.48 0
10:05 AM $2,186.16 Up $0.00 $2,186.16 $2,179.48 0
10:05 AM $2,186.16 Up $0.00 $2,186.16 $2,179.48 0
10:05 AM $2,186.16 Up $0.00 $2,186.16 $2,179.48 0
10:05 AM $2,186.16 Up $0.00 $2,186.16 $2,179.48 0
09:59 AM $2,177.49 Down $ -2.23 $2,177.49 $2,175.54 400
09:59 AM $2,177.49 Up $0.00 $2,177.49 $2,175.54 0
09:59 AM $2,177.49 Up $0.00 $2,177.49 $2,175.54 0
09:59 AM $2,177.49 Up $0.00 $2,177.49 $2,175.54 0
09:59 AM $2,177.49 Up $0.00 $2,177.49 $2,175.54 0
09:59 AM $2,177.49 Up $0.00 $2,177.49 $2,175.54 0
09:56 AM $2,179.72 Down $ -1.27 $2,184.83 $2,179.72 1,200
09:56 AM $2,179.72 Up $0.00 $2,184.83 $2,179.72 0
09:56 AM $2,179.72 Up $0.00 $2,184.83 $2,179.72 0
09:54 AM $2,180.99 Down $ -3.13 $2,181.00 $2,180.99 200
09:54 AM $2,180.99 Up $0.00 $2,181.00 $2,180.99 0
09:48 AM $2,184.12 Down $ -0.06 $2,187.33 $2,180.91 1,500
09:48 AM $2,184.12 Up $0.00 $2,187.33 $2,180.91 0
09:48 AM $2,184.12 Up $0.00 $2,187.33 $2,180.91 0
09:48 AM $2,184.12 Up $0.00 $2,187.33 $2,180.91 0
09:48 AM $2,184.12 Up $0.00 $2,187.33 $2,180.91 0
09:48 AM $2,184.12 Up $0.00 $2,187.33 $2,180.91 0
09:47 AM $2,184.18 Down $ -6.11 $2,184.18 $2,184.18 100
09:46 AM $2,190.29 Up $4.01 $2,190.31 $2,187.34 800
09:43 AM $2,186.28 Down $ -3.35 $2,186.28 $2,186.28 100
09:43 AM $2,186.28 Up $0.00 $2,186.28 $2,186.28 0
09:43 AM $2,186.28 Up $0.00 $2,186.28 $2,186.28 0
09:40 AM $2,189.63 Down $ -22.78 $2,196.08 $2,189.63 500
09:40 AM $2,189.63 Up $0.00 $2,196.08 $2,189.63 0
09:40 AM $2,189.63 Up $0.00 $2,196.08 $2,189.63 0
09:30 AM $2,212.41 Up $17.94 $2,212.41 $2,212.41 300
09:30 AM $2,212.41 Up $0.00 $2,212.41 $2,212.41 0
09:30 AM $2,212.41 Up $0.00 $2,212.41 $2,212.41 0
09:30 AM $2,212.41 Up $0.00 $2,212.41 $2,212.41 0
09:30 AM $2,212.41 Up $0.00 $2,212.41 $2,212.41 0
09:30 AM $2,212.41 Up $0.00 $2,212.41 $2,212.41 0
09:30 AM $2,212.41 Up $0.00 $2,212.41 $2,212.41 0
09:30 AM $2,212.41 Up $0.00 $2,212.41 $2,212.41 0
09:30 AM $2,212.41 Up $0.00 $2,212.41 $2,212.41 0
09:30 AM $2,212.41 Up $0.00 $2,212.41 $2,212.41 0
Previous close $2,194.47

One month history

Date Closing Opening High Low Volume
14/05/2026 $2,194.47 $2,192.78 $2,201.48 $2,185.90 26,300
13/05/2026 $2,213.45 $2,199.81 $2,221.47 $2,194.01 24,500
12/05/2026 $2,219.84 $2,258.38 $2,258.44 $2,216.11 38,500
11/05/2026 $2,257.83 $2,279.38 $2,279.79 $2,255.03 32,100
08/05/2026 $2,247.48 $2,251.94 $2,261.39 $2,246.87 32,100
07/05/2026 $2,211.71 $2,230.42 $2,236.29 $2,211.53 30,100
06/05/2026 $2,215.31 $2,255.70 $2,255.70 $2,200.00 40,900
05/05/2026 $2,256.81 $2,248.93 $2,275.00 $2,248.93 23,600
04/05/2026 $2,210.02 $2,258.56 $2,259.58 $2,207.19 85,100
01/05/2026 $2,170.28 $2,208.60 $2,214.45 $2,168.14 78,000
30/04/2026 $2,350.67 $2,349.70 $2,353.20 $2,340.90 48,900
29/04/2026 $2,346.41 $2,341.00 $2,354.00 $2,333.37 58,200
28/04/2026 $2,340.98 $2,355.83 $2,358.64 $2,339.13 21,200
27/04/2026 $2,361.03 $2,390.68 $2,398.58 $2,354.00 28,900
24/04/2026 $2,424.67 $2,440.71 $2,440.71 $2,424.57 11,900
23/04/2026 $2,474.17 $2,472.99 $2,483.98 $2,464.05 34,700
22/04/2026 $2,472.36 $2,467.17 $2,474.87 $2,459.43 19,300
21/04/2026 $2,465.48 $2,472.04 $2,487.10 $2,456.57 58,400
20/04/2026 $2,482.09 $2,483.40 $2,488.13 $2,470.52 41,200
17/04/2026 $2,456.84 $2,451.29 $2,460.16 $2,445.48 28,800
16/04/2026 $2,390.89 $2,377.90 $2,402.56 $2,370.95 25,000
15/04/2026 $2,395.82 $2,407.87 $2,412.37 $2,385.81 20,000
14/04/2026 $2,394.98 $2,388.58 $2,407.12 $2,379.01 24,700
13/04/2026 $2,424.20 $2,406.32 $2,428.81 $2,406.32 15,200
10/04/2026 $2,388.98 $2,380.42 $2,394.55 $2,376.03 16,800
09/04/2026 $2,408.28 $2,410.67 $2,421.10 $2,401.86 19,700
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
Graphs are not available, please refer to the detailed table