Find a quote

FAIRFAX FINANCIAL HOLDINGS LTD.

2,237.59 Up 15.91 (0.71 %)

Delayed : 2026/01/29 10:57:40

  • Previous close $2,221.68
  • Opening $2,235.02
  • Today High $2,291.85
  • Today Low $2,227.36
  • Price Bid $2,233.80
  • Price Ask $2,233.80
  • 52 Weeks High $2,700.00
  • 52 Weeks Low $1,836.92
  • Size Bid 1
  • Size Ask 1
  • Volume 18,376

Intraday history

Hour Last Change High Low Volume
10:58 AM $2,230.98 Down $ -6.61 $2,233.80 $2,230.98 200
10:56 AM $2,237.59 Up $9.16 $2,237.60 $2,229.89 1,000
10:56 AM $2,237.59 Up $0.00 $2,237.60 $2,229.89 0
10:54 AM $2,228.43 Down $ -8.57 $2,237.00 $2,227.36 700
10:54 AM $2,228.43 Up $0.00 $2,237.00 $2,227.36 0
10:53 AM $2,237.00 Down $ -2.98 $2,238.50 $2,237.00 400
10:42 AM $2,239.98 Down $ -1.68 $2,239.98 $2,239.98 300
10:42 AM $2,239.98 Up $0.00 $2,239.98 $2,239.98 0
10:42 AM $2,239.98 Up $0.00 $2,239.98 $2,239.98 0
10:42 AM $2,239.98 Up $0.00 $2,239.98 $2,239.98 0
10:42 AM $2,239.98 Up $0.00 $2,239.98 $2,239.98 0
10:42 AM $2,239.98 Up $0.00 $2,239.98 $2,239.98 0
10:42 AM $2,239.98 Up $0.00 $2,239.98 $2,239.98 0
10:42 AM $2,239.98 Up $0.00 $2,239.98 $2,239.98 0
10:42 AM $2,239.98 Up $0.00 $2,239.98 $2,239.98 0
10:42 AM $2,239.98 Up $0.00 $2,239.98 $2,239.98 0
10:42 AM $2,239.98 Up $0.00 $2,239.98 $2,239.98 0
10:37 AM $2,241.66 Up $2.88 $2,241.66 $2,238.00 600
10:37 AM $2,241.66 Up $0.00 $2,241.66 $2,238.00 0
10:37 AM $2,241.66 Up $0.00 $2,241.66 $2,238.00 0
10:37 AM $2,241.66 Up $0.00 $2,241.66 $2,238.00 0
10:37 AM $2,241.66 Up $0.00 $2,241.66 $2,238.00 0
10:34 AM $2,238.78 Down $ -6.14 $2,238.78 $2,238.78 100
10:34 AM $2,238.78 Up $0.00 $2,238.78 $2,238.78 0
10:34 AM $2,238.78 Up $0.00 $2,238.78 $2,238.78 0
10:28 AM $2,244.92 Down $ -2.57 $2,245.10 $2,244.92 300
10:28 AM $2,244.92 Up $0.00 $2,245.10 $2,244.92 0
10:28 AM $2,244.92 Up $0.00 $2,245.10 $2,244.92 0
10:28 AM $2,244.92 Up $0.00 $2,245.10 $2,244.92 0
10:28 AM $2,244.92 Up $0.00 $2,245.10 $2,244.92 0
10:28 AM $2,244.92 Up $0.00 $2,245.10 $2,244.92 0
10:26 AM $2,247.49 Down $ -7.46 $2,251.79 $2,246.66 800
10:26 AM $2,247.49 Up $0.00 $2,251.79 $2,246.66 0
10:21 AM $2,254.95 Up $11.95 $2,254.95 $2,248.00 500
10:21 AM $2,254.95 Up $0.00 $2,254.95 $2,248.00 0
10:21 AM $2,254.95 Up $0.00 $2,254.95 $2,248.00 0
10:21 AM $2,254.95 Up $0.00 $2,254.95 $2,248.00 0
10:21 AM $2,254.95 Up $0.00 $2,254.95 $2,248.00 0
10:18 AM $2,243.00 Up $2.82 $2,243.00 $2,239.88 1,100
10:18 AM $2,243.00 Up $0.00 $2,243.00 $2,239.88 0
10:18 AM $2,243.00 Up $0.00 $2,243.00 $2,239.88 0
10:13 AM $2,240.18 Down $ -3.52 $2,243.70 $2,240.18 900
10:13 AM $2,240.18 Up $0.00 $2,243.70 $2,240.18 0
10:13 AM $2,240.18 Up $0.00 $2,243.70 $2,240.18 0
10:13 AM $2,240.18 Up $0.00 $2,243.70 $2,240.18 0
10:13 AM $2,240.18 Up $0.00 $2,243.70 $2,240.18 0
10:10 AM $2,243.70 Up $0.00 $2,243.70 $2,243.70 200
10:10 AM $2,243.70 Up $0.00 $2,243.70 $2,243.70 0
10:10 AM $2,243.70 Up $0.00 $2,243.70 $2,243.70 0
10:06 AM $2,243.70 Up $0.06 $2,243.70 $2,243.70 100
10:06 AM $2,243.70 Up $0.00 $2,243.70 $2,243.70 0
10:06 AM $2,243.70 Up $0.00 $2,243.70 $2,243.70 0
10:06 AM $2,243.70 Up $0.00 $2,243.70 $2,243.70 0
10:05 AM $2,243.64 Down $ -3.11 $2,243.64 $2,243.64 100
10:04 AM $2,246.75 Down $ -0.06 $2,246.89 $2,246.75 1,200
10:00 AM $2,246.81 Down $ -10.17 $2,246.81 $2,246.81 200
10:00 AM $2,246.81 Up $0.00 $2,246.81 $2,246.81 0
10:00 AM $2,246.81 Up $0.00 $2,246.81 $2,246.81 0
10:00 AM $2,246.81 Up $0.00 $2,246.81 $2,246.81 0
09:55 AM $2,256.98 Up $0.00 $2,256.98 $2,251.42 600
09:55 AM $2,256.98 Up $0.00 $2,256.98 $2,251.42 0
09:55 AM $2,256.98 Up $0.00 $2,256.98 $2,251.42 0
09:55 AM $2,256.98 Up $0.00 $2,256.98 $2,251.42 0
09:55 AM $2,256.98 Up $0.00 $2,256.98 $2,251.42 0
09:54 AM $2,256.98 Up $5.58 $2,256.98 $2,256.75 200
09:49 AM $2,251.40 Up $3.24 $2,251.40 $2,251.34 300
09:49 AM $2,251.40 Up $0.00 $2,251.40 $2,251.34 0
09:49 AM $2,251.40 Up $0.00 $2,251.40 $2,251.34 0
09:49 AM $2,251.40 Up $0.00 $2,251.40 $2,251.34 0
09:49 AM $2,251.40 Up $0.00 $2,251.40 $2,251.34 0
09:47 AM $2,248.16 Up $6.41 $2,248.20 $2,247.26 1,300
09:47 AM $2,248.16 Up $0.00 $2,248.20 $2,247.26 0
09:46 AM $2,241.75 Down $ -2.36 $2,244.12 $2,241.75 1,700
09:42 AM $2,244.11 Up $0.01 $2,244.11 $2,244.10 600
09:42 AM $2,244.11 Up $0.00 $2,244.11 $2,244.10 0
09:42 AM $2,244.11 Up $0.00 $2,244.11 $2,244.10 0
09:42 AM $2,244.11 Up $0.00 $2,244.11 $2,244.10 0
09:41 AM $2,244.10 Down $ -3.19 $2,244.13 $2,244.10 800
09:40 AM $2,247.29 Down $ -3.21 $2,247.30 $2,247.28 300
09:35 AM $2,250.50 Down $ -41.35 $2,261.54 $2,250.50 900
09:35 AM $2,250.50 Up $0.00 $2,261.54 $2,250.50 0
09:35 AM $2,250.50 Up $0.00 $2,261.54 $2,250.50 0
09:35 AM $2,250.50 Up $0.00 $2,261.54 $2,250.50 0
09:35 AM $2,250.50 Up $0.00 $2,261.54 $2,250.50 0
09:30 AM $2,291.85 Up $70.17 $2,291.85 $2,235.00 2,200
09:30 AM $2,291.85 Up $0.00 $2,291.85 $2,235.00 0
09:30 AM $2,291.85 Up $0.00 $2,291.85 $2,235.00 0
09:30 AM $2,291.85 Up $0.00 $2,291.85 $2,235.00 0
09:30 AM $2,291.85 Up $0.00 $2,291.85 $2,235.00 0
Previous close $2,221.68

One month history

Date Closing Opening High Low Volume
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
15/12/2025 $2,496.72 $2,470.22 $2,500.00 $2,468.74 16,500
Graphs are not available, please refer to the detailed table