Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
2,513.32 Down -34.43 (-1.37 %)
Delayed : 2026/01/07 10:50:10
- Previous close $2,547.75
- Opening $2,547.75
- Today High $2,560.52
- Today Low $2,495.00
- Price Bid $2,508.91
- Price Ask $2,508.91
- 52 Weeks High $2,700.00
- 52 Weeks Low $1,836.92
- Size Bid 2
- Size Ask 1
- Volume 14,410
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:44 AM | $2,513.32 | Down $ -2.47 | $2,513.50 | $2,513.32 | 400 |
| 10:40 AM | $2,515.79 | Up $0.66 | $2,515.79 | $2,515.73 | 300 |
| 10:40 AM | $2,515.79 | Up $0.00 | $2,515.79 | $2,515.73 | 0 |
| 10:40 AM | $2,515.79 | Up $0.00 | $2,515.79 | $2,515.73 | 0 |
| 10:40 AM | $2,515.79 | Up $0.00 | $2,515.79 | $2,515.73 | 0 |
| 10:38 AM | $2,515.13 | Up $6.46 | $2,515.13 | $2,515.13 | 100 |
| 10:38 AM | $2,515.13 | Up $0.00 | $2,515.13 | $2,515.13 | 0 |
| 10:37 AM | $2,508.67 | Down $ -2.60 | $2,508.67 | $2,508.67 | 100 |
| 10:36 AM | $2,511.27 | Up $4.19 | $2,511.27 | $2,504.01 | 300 |
| 10:32 AM | $2,507.08 | Up $3.07 | $2,507.08 | $2,507.08 | 100 |
| 10:32 AM | $2,507.08 | Up $0.00 | $2,507.08 | $2,507.08 | 0 |
| 10:32 AM | $2,507.08 | Up $0.00 | $2,507.08 | $2,507.08 | 0 |
| 10:32 AM | $2,507.08 | Up $0.00 | $2,507.08 | $2,507.08 | 0 |
| 10:27 AM | $2,504.01 | Down $ -5.70 | $2,506.02 | $2,504.01 | 700 |
| 10:27 AM | $2,504.01 | Up $0.00 | $2,506.02 | $2,504.01 | 0 |
| 10:27 AM | $2,504.01 | Up $0.00 | $2,506.02 | $2,504.01 | 0 |
| 10:27 AM | $2,504.01 | Up $0.00 | $2,506.02 | $2,504.01 | 0 |
| 10:27 AM | $2,504.01 | Up $0.00 | $2,506.02 | $2,504.01 | 0 |
| 10:24 AM | $2,509.71 | Up $6.74 | $2,509.71 | $2,505.51 | 300 |
| 10:24 AM | $2,509.71 | Up $0.00 | $2,509.71 | $2,505.51 | 0 |
| 10:24 AM | $2,509.71 | Up $0.00 | $2,509.71 | $2,505.51 | 0 |
| 10:23 AM | $2,502.97 | Up $2.61 | $2,505.51 | $2,502.97 | 400 |
| 10:22 AM | $2,500.36 | Up $0.07 | $2,500.36 | $2,499.69 | 400 |
| 10:20 AM | $2,500.29 | Down $ -1.11 | $2,500.29 | $2,500.24 | 200 |
| 10:20 AM | $2,500.29 | Up $0.00 | $2,500.29 | $2,500.24 | 0 |
| 10:19 AM | $2,501.40 | Down $ -2.67 | $2,501.40 | $2,500.30 | 700 |
| 10:17 AM | $2,504.08 | Up $3.75 | $2,504.08 | $2,503.54 | 200 |
| 10:17 AM | $2,504.08 | Up $0.00 | $2,504.08 | $2,503.54 | 0 |
| 10:16 AM | $2,500.32 | Up $2.22 | $2,502.72 | $2,497.72 | 1,100 |
| 10:14 AM | $2,498.10 | Up $0.07 | $2,498.10 | $2,498.10 | 200 |
| 10:14 AM | $2,498.10 | Up $0.00 | $2,498.10 | $2,498.10 | 0 |
| 10:09 AM | $2,498.03 | Up $3.03 | $2,499.30 | $2,496.83 | 600 |
| 10:09 AM | $2,498.03 | Up $0.00 | $2,499.30 | $2,496.83 | 0 |
| 10:09 AM | $2,498.03 | Up $0.00 | $2,499.30 | $2,496.83 | 0 |
| 10:09 AM | $2,498.03 | Up $0.00 | $2,499.30 | $2,496.83 | 0 |
| 10:09 AM | $2,498.03 | Up $0.00 | $2,499.30 | $2,496.83 | 0 |
| 10:08 AM | $2,495.00 | Down $ -4.79 | $2,495.00 | $2,495.00 | 100 |
| 10:07 AM | $2,499.79 | Down $ -1.76 | $2,500.00 | $2,499.79 | 400 |
| 10:04 AM | $2,501.55 | Up $1.92 | $2,501.55 | $2,501.55 | 400 |
| 10:04 AM | $2,501.55 | Up $0.00 | $2,501.55 | $2,501.55 | 0 |
| 10:04 AM | $2,501.55 | Up $0.00 | $2,501.55 | $2,501.55 | 0 |
| 10:01 AM | $2,499.63 | Down $ -4.58 | $2,502.39 | $2,499.63 | 400 |
| 10:01 AM | $2,499.63 | Up $0.00 | $2,502.39 | $2,499.63 | 0 |
| 10:01 AM | $2,499.63 | Up $0.00 | $2,502.39 | $2,499.63 | 0 |
| 10:00 AM | $2,504.21 | Down $ -2.95 | $2,507.16 | $2,504.21 | 700 |
| 09:59 AM | $2,507.16 | Up $0.67 | $2,507.16 | $2,504.16 | 600 |
| 09:56 AM | $2,506.49 | Down $ -1.06 | $2,506.49 | $2,506.49 | 100 |
| 09:56 AM | $2,506.49 | Up $0.00 | $2,506.49 | $2,506.49 | 0 |
| 09:56 AM | $2,506.49 | Up $0.00 | $2,506.49 | $2,506.49 | 0 |
| 09:55 AM | $2,507.55 | Down $ -26.83 | $2,560.52 | $2,507.55 | 1,600 |
| 09:49 AM | $2,534.38 | Up $3.78 | $2,534.38 | $2,526.81 | 1,000 |
| 09:49 AM | $2,534.38 | Up $0.00 | $2,534.38 | $2,526.81 | 0 |
| 09:49 AM | $2,534.38 | Up $0.00 | $2,534.38 | $2,526.81 | 0 |
| 09:49 AM | $2,534.38 | Up $0.00 | $2,534.38 | $2,526.81 | 0 |
| 09:49 AM | $2,534.38 | Up $0.00 | $2,534.38 | $2,526.81 | 0 |
| 09:49 AM | $2,534.38 | Up $0.00 | $2,534.38 | $2,526.81 | 0 |
| 09:41 AM | $2,530.60 | Up $3.72 | $2,530.60 | $2,530.60 | 100 |
| 09:41 AM | $2,530.60 | Up $0.00 | $2,530.60 | $2,530.60 | 0 |
| 09:41 AM | $2,530.60 | Up $0.00 | $2,530.60 | $2,530.60 | 0 |
| 09:41 AM | $2,530.60 | Up $0.00 | $2,530.60 | $2,530.60 | 0 |
| 09:41 AM | $2,530.60 | Up $0.00 | $2,530.60 | $2,530.60 | 0 |
| 09:41 AM | $2,530.60 | Up $0.00 | $2,530.60 | $2,530.60 | 0 |
| 09:41 AM | $2,530.60 | Up $0.00 | $2,530.60 | $2,530.60 | 0 |
| 09:41 AM | $2,530.60 | Up $0.00 | $2,530.60 | $2,530.60 | 0 |
| 09:38 AM | $2,526.88 | Down $ -12.94 | $2,526.88 | $2,526.88 | 100 |
| 09:38 AM | $2,526.88 | Up $0.00 | $2,526.88 | $2,526.88 | 0 |
| 09:38 AM | $2,526.88 | Up $0.00 | $2,526.88 | $2,526.88 | 0 |
| 09:35 AM | $2,539.82 | Down $ -1.23 | $2,539.82 | $2,539.82 | 100 |
| 09:35 AM | $2,539.82 | Up $0.00 | $2,539.82 | $2,539.82 | 0 |
| 09:35 AM | $2,539.82 | Up $0.00 | $2,539.82 | $2,539.82 | 0 |
| 09:31 AM | $2,541.05 | Down $ -6.70 | $2,541.05 | $2,541.05 | 100 |
| 09:31 AM | $2,541.05 | Up $0.00 | $2,541.05 | $2,541.05 | 0 |
| 09:31 AM | $2,541.05 | Up $0.00 | $2,541.05 | $2,541.05 | 0 |
| 09:31 AM | $2,541.05 | Up $0.00 | $2,541.05 | $2,541.05 | 0 |
| 09:30 AM | $2,547.75 | Up $0.00 | $2,547.75 | $2,547.75 | 800 |
| Previous close | $2,547.75 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/12/2025 | $2,449.71 | $2,444.18 | $2,449.71 | $2,430.55 | 36,000 |
| 11/12/2025 | $2,433.21 | $2,445.80 | $2,453.06 | $2,431.10 | 137,700 |
| 10/12/2025 | $2,445.44 | $2,449.50 | $2,453.85 | $2,433.08 | 33,200 |
| 09/12/2025 | $2,401.21 | $2,413.50 | $2,413.50 | $2,395.57 | 30,900 |
| 08/12/2025 | $2,431.21 | $2,435.54 | $2,436.42 | $2,422.09 | 51,000 |
| 05/12/2025 | $2,321.37 | $2,360.17 | $2,360.17 | $2,317.78 | 32,600 |
| 04/12/2025 | $2,382.93 | $2,400.66 | $2,401.88 | $2,381.08 | 31,400 |
| 03/12/2025 | $2,370.43 | $2,375.38 | $2,383.09 | $2,366.00 | 23,900 |
| 02/12/2025 | $2,369.09 | $2,384.86 | $2,398.96 | $2,361.84 | 22,900 |
| 01/12/2025 | $2,397.71 | $2,404.58 | $2,408.79 | $2,393.89 | 21,500 |
| 28/11/2025 | $2,406.33 | $2,401.53 | $2,414.77 | $2,399.17 | 33,400 |
| 27/11/2025 | $2,414.48 | $2,406.63 | $2,424.84 | $2,406.63 | 42,700 |
| 26/11/2025 | $2,427.77 | $2,404.97 | $2,428.77 | $2,400.00 | 25,000 |
| 25/11/2025 | $2,437.78 | $2,427.89 | $2,453.90 | $2,426.12 | 31,400 |
| 24/11/2025 | $2,401.14 | $2,402.90 | $2,408.74 | $2,389.02 | 111,600 |
| 21/11/2025 | $2,402.92 | $2,394.12 | $2,404.49 | $2,392.01 | 22,900 |
Graphs are not available, please refer to the detailed table