Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
2,469.67 Down -12.42 (-0.50 %)
Delayed : 2026/04/21 11:57:15
- Previous close $2,482.09
- Opening $2,481.33
- Today High $2,487.00
- Today Low $2,455.97
- Price Bid $2,466.82
- Price Ask $2,466.82
- 52 Weeks High $2,700.00
- 52 Weeks Low $2,022.50
- Size Bid 1
- Size Ask 1
- Volume 20,458
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:56 AM | $2,469.67 | Down $ -1.07 | $2,469.67 | $2,469.67 | 100 |
| 11:49 AM | $2,470.74 | Up $3.74 | $2,470.95 | $2,470.74 | 200 |
| 11:49 AM | $2,470.74 | Up $0.00 | $2,470.95 | $2,470.74 | 0 |
| 11:49 AM | $2,470.74 | Up $0.00 | $2,470.95 | $2,470.74 | 0 |
| 11:49 AM | $2,470.74 | Up $0.00 | $2,470.95 | $2,470.74 | 0 |
| 11:49 AM | $2,470.74 | Up $0.00 | $2,470.95 | $2,470.74 | 0 |
| 11:49 AM | $2,470.74 | Up $0.00 | $2,470.95 | $2,470.74 | 0 |
| 11:49 AM | $2,470.74 | Up $0.00 | $2,470.95 | $2,470.74 | 0 |
| 11:46 AM | $2,467.00 | Up $1.36 | $2,467.00 | $2,467.00 | 200 |
| 11:46 AM | $2,467.00 | Up $0.00 | $2,467.00 | $2,467.00 | 0 |
| 11:46 AM | $2,467.00 | Up $0.00 | $2,467.00 | $2,467.00 | 0 |
| 11:43 AM | $2,465.64 | Up $6.00 | $2,465.64 | $2,465.32 | 500 |
| 11:43 AM | $2,465.64 | Up $0.00 | $2,465.64 | $2,465.32 | 0 |
| 11:43 AM | $2,465.64 | Up $0.00 | $2,465.64 | $2,465.32 | 0 |
| 11:29 AM | $2,459.64 | Up $0.64 | $2,459.64 | $2,459.64 | 100 |
| 11:29 AM | $2,459.64 | Up $0.00 | $2,459.64 | $2,459.64 | 0 |
| 11:29 AM | $2,459.64 | Up $0.00 | $2,459.64 | $2,459.64 | 0 |
| 11:29 AM | $2,459.64 | Up $0.00 | $2,459.64 | $2,459.64 | 0 |
| 11:29 AM | $2,459.64 | Up $0.00 | $2,459.64 | $2,459.64 | 0 |
| 11:29 AM | $2,459.64 | Up $0.00 | $2,459.64 | $2,459.64 | 0 |
| 11:29 AM | $2,459.64 | Up $0.00 | $2,459.64 | $2,459.64 | 0 |
| 11:29 AM | $2,459.64 | Up $0.00 | $2,459.64 | $2,459.64 | 0 |
| 11:29 AM | $2,459.64 | Up $0.00 | $2,459.64 | $2,459.64 | 0 |
| 11:29 AM | $2,459.64 | Up $0.00 | $2,459.64 | $2,459.64 | 0 |
| 11:29 AM | $2,459.64 | Up $0.00 | $2,459.64 | $2,459.64 | 0 |
| 11:29 AM | $2,459.64 | Up $0.00 | $2,459.64 | $2,459.64 | 0 |
| 11:29 AM | $2,459.64 | Up $0.00 | $2,459.64 | $2,459.64 | 0 |
| 11:29 AM | $2,459.64 | Up $0.00 | $2,459.64 | $2,459.64 | 0 |
| 11:24 AM | $2,459.00 | Down $ -2.42 | $2,459.00 | $2,459.00 | 100 |
| 11:24 AM | $2,459.00 | Up $0.00 | $2,459.00 | $2,459.00 | 0 |
| 11:24 AM | $2,459.00 | Up $0.00 | $2,459.00 | $2,459.00 | 0 |
| 11:24 AM | $2,459.00 | Up $0.00 | $2,459.00 | $2,459.00 | 0 |
| 11:24 AM | $2,459.00 | Up $0.00 | $2,459.00 | $2,459.00 | 0 |
| 11:23 AM | $2,461.42 | Down $ -4.30 | $2,461.42 | $2,461.42 | 100 |
| 11:21 AM | $2,465.72 | Down $ -6.98 | $2,472.00 | $2,465.72 | 600 |
| 11:21 AM | $2,465.72 | Up $0.00 | $2,472.00 | $2,465.72 | 0 |
| 11:16 AM | $2,472.70 | Down $ -2.00 | $2,472.70 | $2,472.70 | 100 |
| 11:16 AM | $2,472.70 | Up $0.00 | $2,472.70 | $2,472.70 | 0 |
| 11:16 AM | $2,472.70 | Up $0.00 | $2,472.70 | $2,472.70 | 0 |
| 11:16 AM | $2,472.70 | Up $0.00 | $2,472.70 | $2,472.70 | 0 |
| 11:16 AM | $2,472.70 | Up $0.00 | $2,472.70 | $2,472.70 | 0 |
| 11:15 AM | $2,474.70 | Up $1.59 | $2,474.70 | $2,474.70 | 100 |
| 11:10 AM | $2,473.11 | Down $ -2.89 | $2,473.11 | $2,473.11 | 200 |
| 11:10 AM | $2,473.11 | Up $0.00 | $2,473.11 | $2,473.11 | 0 |
| 11:10 AM | $2,473.11 | Up $0.00 | $2,473.11 | $2,473.11 | 0 |
| 11:10 AM | $2,473.11 | Up $0.00 | $2,473.11 | $2,473.11 | 0 |
| 11:10 AM | $2,473.11 | Up $0.00 | $2,473.11 | $2,473.11 | 0 |
| 11:09 AM | $2,476.00 | Up $3.48 | $2,476.00 | $2,475.79 | 200 |
| 11:08 AM | $2,472.52 | Down $ -1.59 | $2,472.52 | $2,472.21 | 400 |
| 11:07 AM | $2,474.11 | Up $1.41 | $2,474.11 | $2,474.11 | 200 |
| 11:06 AM | $2,472.70 | Down $ -0.30 | $2,472.70 | $2,472.70 | 100 |
| 11:05 AM | $2,473.00 | Up $4.00 | $2,473.00 | $2,470.73 | 1,400 |
| 11:04 AM | $2,469.00 | Up $2.20 | $2,469.00 | $2,467.60 | 700 |
| 11:03 AM | $2,466.80 | Down $ -0.20 | $2,468.04 | $2,466.80 | 200 |
| 10:58 AM | $2,467.00 | Down $ -5.42 | $2,470.23 | $2,467.00 | 600 |
| 10:58 AM | $2,467.00 | Up $0.00 | $2,470.23 | $2,467.00 | 0 |
| 10:58 AM | $2,467.00 | Up $0.00 | $2,470.23 | $2,467.00 | 0 |
| 10:58 AM | $2,467.00 | Up $0.00 | $2,470.23 | $2,467.00 | 0 |
| 10:58 AM | $2,467.00 | Up $0.00 | $2,470.23 | $2,467.00 | 0 |
| 10:57 AM | $2,472.42 | Up $3.42 | $2,472.42 | $2,472.42 | 100 |
| 10:56 AM | $2,469.00 | Up $9.00 | $2,469.00 | $2,469.00 | 100 |
| 10:47 AM | $2,460.00 | Down $ -0.51 | $2,462.65 | $2,459.82 | 400 |
| 10:47 AM | $2,460.00 | Up $0.00 | $2,462.65 | $2,459.82 | 0 |
| 10:47 AM | $2,460.00 | Up $0.00 | $2,462.65 | $2,459.82 | 0 |
| 10:47 AM | $2,460.00 | Up $0.00 | $2,462.65 | $2,459.82 | 0 |
| 10:47 AM | $2,460.00 | Up $0.00 | $2,462.65 | $2,459.82 | 0 |
| 10:47 AM | $2,460.00 | Up $0.00 | $2,462.65 | $2,459.82 | 0 |
| 10:47 AM | $2,460.00 | Up $0.00 | $2,462.65 | $2,459.82 | 0 |
| 10:47 AM | $2,460.00 | Up $0.00 | $2,462.65 | $2,459.82 | 0 |
| 10:47 AM | $2,460.00 | Up $0.00 | $2,462.65 | $2,459.82 | 0 |
| 10:46 AM | $2,460.51 | Up $4.54 | $2,466.20 | $2,460.51 | 200 |
| 10:37 AM | $2,455.97 | Down $ -5.41 | $2,460.30 | $2,455.97 | 500 |
| 10:37 AM | $2,455.97 | Up $0.00 | $2,460.30 | $2,455.97 | 0 |
| 10:37 AM | $2,455.97 | Up $0.00 | $2,460.30 | $2,455.97 | 0 |
| 10:37 AM | $2,455.97 | Up $0.00 | $2,460.30 | $2,455.97 | 0 |
| 10:37 AM | $2,455.97 | Up $0.00 | $2,460.30 | $2,455.97 | 0 |
| 10:37 AM | $2,455.97 | Up $0.00 | $2,460.30 | $2,455.97 | 0 |
| 10:37 AM | $2,455.97 | Up $0.00 | $2,460.30 | $2,455.97 | 0 |
| 10:37 AM | $2,455.97 | Up $0.00 | $2,460.30 | $2,455.97 | 0 |
| 10:37 AM | $2,455.97 | Up $0.00 | $2,460.30 | $2,455.97 | 0 |
| 10:34 AM | $2,461.38 | Down $ -1.48 | $2,461.38 | $2,461.38 | 100 |
| 10:34 AM | $2,461.38 | Up $0.00 | $2,461.38 | $2,461.38 | 0 |
| 10:34 AM | $2,461.38 | Up $0.00 | $2,461.38 | $2,461.38 | 0 |
| 10:30 AM | $2,462.87 | Down $ -3.39 | $2,462.87 | $2,462.87 | 300 |
| 10:30 AM | $2,462.87 | Up $0.00 | $2,462.87 | $2,462.87 | 0 |
| 10:30 AM | $2,462.87 | Up $0.00 | $2,462.87 | $2,462.87 | 0 |
| 10:30 AM | $2,462.87 | Up $0.00 | $2,462.87 | $2,462.87 | 0 |
| 10:29 AM | $2,466.25 | Down $ -0.95 | $2,466.25 | $2,466.25 | 200 |
| 10:28 AM | $2,467.20 | Up $5.30 | $2,468.45 | $2,467.20 | 300 |
| 10:24 AM | $2,461.90 | Down $ -2.10 | $2,462.99 | $2,461.90 | 200 |
| 10:24 AM | $2,461.90 | Up $0.00 | $2,462.99 | $2,461.90 | 0 |
| 10:24 AM | $2,461.90 | Up $0.00 | $2,462.99 | $2,461.90 | 0 |
| 10:24 AM | $2,461.90 | Up $0.00 | $2,462.99 | $2,461.90 | 0 |
| 10:21 AM | $2,464.00 | Up $2.35 | $2,464.00 | $2,462.04 | 400 |
| 10:21 AM | $2,464.00 | Up $0.00 | $2,464.00 | $2,462.04 | 0 |
| 10:21 AM | $2,464.00 | Up $0.00 | $2,464.00 | $2,462.04 | 0 |
| 10:19 AM | $2,461.65 | Down $ -2.98 | $2,462.80 | $2,461.65 | 300 |
| 10:19 AM | $2,461.65 | Up $0.00 | $2,462.80 | $2,461.65 | 0 |
| 10:17 AM | $2,464.63 | Up $1.90 | $2,464.63 | $2,457.25 | 500 |
| 10:17 AM | $2,464.63 | Up $0.00 | $2,464.63 | $2,457.25 | 0 |
| 10:15 AM | $2,462.73 | Down $ -2.76 | $2,463.98 | $2,462.73 | 300 |
| 10:15 AM | $2,462.73 | Up $0.00 | $2,463.98 | $2,462.73 | 0 |
| 10:14 AM | $2,465.49 | Down $ -5.63 | $2,469.42 | $2,465.49 | 500 |
| 10:12 AM | $2,471.12 | Up $0.01 | $2,473.00 | $2,471.11 | 600 |
| 10:12 AM | $2,471.12 | Up $0.00 | $2,473.00 | $2,471.11 | 0 |
| 10:10 AM | $2,471.11 | Down $ -3.89 | $2,480.00 | $2,471.11 | 1,600 |
| 10:10 AM | $2,471.11 | Up $0.00 | $2,480.00 | $2,471.11 | 0 |
| 10:09 AM | $2,475.00 | Down $ -1.91 | $2,475.00 | $2,475.00 | 1,000 |
| 10:08 AM | $2,476.91 | Up $3.47 | $2,476.91 | $2,476.91 | 300 |
| 10:07 AM | $2,473.44 | Down $ -3.56 | $2,480.37 | $2,473.44 | 500 |
| 10:05 AM | $2,477.00 | Down $ -2.00 | $2,477.00 | $2,477.00 | 100 |
| 10:05 AM | $2,477.00 | Up $0.00 | $2,477.00 | $2,477.00 | 0 |
| 09:53 AM | $2,479.00 | Down $ -1.71 | $2,479.00 | $2,479.00 | 100 |
| 09:53 AM | $2,479.00 | Up $0.00 | $2,479.00 | $2,479.00 | 0 |
| 09:53 AM | $2,479.00 | Up $0.00 | $2,479.00 | $2,479.00 | 0 |
| 09:53 AM | $2,479.00 | Up $0.00 | $2,479.00 | $2,479.00 | 0 |
| 09:53 AM | $2,479.00 | Up $0.00 | $2,479.00 | $2,479.00 | 0 |
| 09:53 AM | $2,479.00 | Up $0.00 | $2,479.00 | $2,479.00 | 0 |
| 09:53 AM | $2,479.00 | Up $0.00 | $2,479.00 | $2,479.00 | 0 |
| 09:53 AM | $2,479.00 | Up $0.00 | $2,479.00 | $2,479.00 | 0 |
| 09:53 AM | $2,479.00 | Up $0.00 | $2,479.00 | $2,479.00 | 0 |
| 09:53 AM | $2,479.00 | Up $0.00 | $2,479.00 | $2,479.00 | 0 |
| 09:53 AM | $2,479.00 | Up $0.00 | $2,479.00 | $2,479.00 | 0 |
| 09:53 AM | $2,479.00 | Up $0.00 | $2,479.00 | $2,479.00 | 0 |
| 09:52 AM | $2,480.71 | Down $ -6.29 | $2,482.00 | $2,480.34 | 700 |
| 09:47 AM | $2,487.00 | Up $6.99 | $2,487.00 | $2,483.78 | 200 |
| 09:47 AM | $2,487.00 | Up $0.00 | $2,487.00 | $2,483.78 | 0 |
| 09:47 AM | $2,487.00 | Up $0.00 | $2,487.00 | $2,483.78 | 0 |
| 09:47 AM | $2,487.00 | Up $0.00 | $2,487.00 | $2,483.78 | 0 |
| 09:47 AM | $2,487.00 | Up $0.00 | $2,487.00 | $2,483.78 | 0 |
| 09:46 AM | $2,480.01 | Up $0.06 | $2,480.01 | $2,480.01 | 100 |
| 09:44 AM | $2,479.95 | Up $3.16 | $2,479.95 | $2,479.95 | 200 |
| 09:44 AM | $2,479.95 | Up $0.00 | $2,479.95 | $2,479.95 | 0 |
| 09:41 AM | $2,476.79 | Up $1.69 | $2,486.39 | $2,476.79 | 800 |
| 09:41 AM | $2,476.79 | Up $0.00 | $2,486.39 | $2,476.79 | 0 |
| 09:41 AM | $2,476.79 | Up $0.00 | $2,486.39 | $2,476.79 | 0 |
| 09:40 AM | $2,475.10 | Down $ -6.23 | $2,482.11 | $2,465.44 | 600 |
| 09:30 AM | $2,481.33 | Down $ -0.76 | $2,481.33 | $2,481.33 | 100 |
| 09:30 AM | $2,481.33 | Up $0.00 | $2,481.33 | $2,481.33 | 0 |
| 09:30 AM | $2,481.33 | Up $0.00 | $2,481.33 | $2,481.33 | 0 |
| 09:30 AM | $2,481.33 | Up $0.00 | $2,481.33 | $2,481.33 | 0 |
| 09:30 AM | $2,481.33 | Up $0.00 | $2,481.33 | $2,481.33 | 0 |
| 09:30 AM | $2,481.33 | Up $0.00 | $2,481.33 | $2,481.33 | 0 |
| 09:30 AM | $2,481.33 | Up $0.00 | $2,481.33 | $2,481.33 | 0 |
| 09:30 AM | $2,481.33 | Up $0.00 | $2,481.33 | $2,481.33 | 0 |
| 09:30 AM | $2,481.33 | Up $0.00 | $2,481.33 | $2,481.33 | 0 |
| 09:30 AM | $2,481.33 | Up $0.00 | $2,481.33 | $2,481.33 | 0 |
| Previous close | $2,482.09 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table