Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
2,261.50 Up 91.22 (4.03 %)
Delayed : 2026/05/04 10:35:09
- Previous close $2,170.28
- Opening $2,210.01
- Today High $2,273.00
- Today Low $2,210.01
- Price Bid $2,260.11
- Price Ask $2,260.11
- 52 Weeks High $2,700.00
- 52 Weeks Low $2,145.00
- Size Bid 2
- Size Ask 1
- Volume 23,655
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:35 AM | $2,262.80 | Up $1.30 | $2,264.64 | $2,261.19 | 600 |
| 10:34 AM | $2,261.50 | Down $ -0.54 | $2,261.50 | $2,261.50 | 100 |
| 10:33 AM | $2,262.04 | Up $1.52 | $2,262.04 | $2,261.17 | 200 |
| 10:32 AM | $2,260.52 | Down $ -0.82 | $2,260.52 | $2,260.52 | 200 |
| 10:31 AM | $2,261.34 | Down $ -9.81 | $2,273.00 | $2,261.34 | 1,700 |
| 10:30 AM | $2,271.15 | Up $9.45 | $2,271.41 | $2,264.35 | 700 |
| 10:27 AM | $2,261.70 | Up $4.39 | $2,261.70 | $2,257.40 | 400 |
| 10:27 AM | $2,261.70 | Up $0.00 | $2,261.70 | $2,257.40 | 0 |
| 10:27 AM | $2,261.70 | Up $0.00 | $2,261.70 | $2,257.40 | 0 |
| 10:25 AM | $2,257.31 | Up $4.29 | $2,257.31 | $2,256.85 | 200 |
| 10:25 AM | $2,257.31 | Up $0.00 | $2,257.31 | $2,256.85 | 0 |
| 10:24 AM | $2,253.02 | Down $ -1.55 | $2,253.02 | $2,251.44 | 1,200 |
| 10:23 AM | $2,254.57 | Down $ -1.54 | $2,256.08 | $2,254.56 | 600 |
| 10:22 AM | $2,256.11 | Up $3.18 | $2,260.99 | $2,256.11 | 900 |
| 10:20 AM | $2,252.93 | Up $4.81 | $2,254.47 | $2,252.93 | 200 |
| 10:20 AM | $2,252.93 | Up $0.00 | $2,254.47 | $2,252.93 | 0 |
| 10:19 AM | $2,248.12 | Down $ -3.42 | $2,248.13 | $2,248.12 | 200 |
| 10:18 AM | $2,251.54 | Up $3.53 | $2,251.54 | $2,251.54 | 100 |
| 10:17 AM | $2,248.01 | Down $ -0.55 | $2,248.92 | $2,247.85 | 700 |
| 10:16 AM | $2,248.56 | Up $1.95 | $2,248.56 | $2,248.56 | 100 |
| 10:15 AM | $2,246.62 | Down $ -0.88 | $2,246.67 | $2,246.62 | 200 |
| 10:14 AM | $2,247.49 | Down $ -0.87 | $2,247.51 | $2,247.49 | 300 |
| 10:12 AM | $2,248.36 | Up $0.89 | $2,248.96 | $2,248.36 | 200 |
| 10:12 AM | $2,248.36 | Up $0.00 | $2,248.96 | $2,248.36 | 0 |
| 10:11 AM | $2,247.47 | Up $0.62 | $2,251.86 | $2,247.47 | 700 |
| 10:09 AM | $2,246.85 | Up $3.37 | $2,246.85 | $2,243.43 | 1,300 |
| 10:09 AM | $2,246.85 | Up $0.00 | $2,246.85 | $2,243.43 | 0 |
| 10:05 AM | $2,243.48 | Up $4.32 | $2,247.93 | $2,243.48 | 400 |
| 10:05 AM | $2,243.48 | Up $0.00 | $2,247.93 | $2,243.48 | 0 |
| 10:05 AM | $2,243.48 | Up $0.00 | $2,247.93 | $2,243.48 | 0 |
| 10:05 AM | $2,243.48 | Up $0.00 | $2,247.93 | $2,243.48 | 0 |
| 10:02 AM | $2,239.16 | Up $1.20 | $2,239.16 | $2,236.37 | 500 |
| 10:02 AM | $2,239.16 | Up $0.00 | $2,239.16 | $2,236.37 | 0 |
| 10:02 AM | $2,239.16 | Up $0.00 | $2,239.16 | $2,236.37 | 0 |
| 09:58 AM | $2,237.96 | Down $ -0.34 | $2,237.96 | $2,231.79 | 1,100 |
| 09:58 AM | $2,237.96 | Up $0.00 | $2,237.96 | $2,231.79 | 0 |
| 09:58 AM | $2,237.96 | Up $0.00 | $2,237.96 | $2,231.79 | 0 |
| 09:58 AM | $2,237.96 | Up $0.00 | $2,237.96 | $2,231.79 | 0 |
| 09:56 AM | $2,238.30 | Down $ -5.72 | $2,238.30 | $2,238.30 | 100 |
| 09:56 AM | $2,238.30 | Up $0.00 | $2,238.30 | $2,238.30 | 0 |
| 09:54 AM | $2,244.02 | Down $ -3.21 | $2,244.03 | $2,244.02 | 200 |
| 09:54 AM | $2,244.02 | Up $0.00 | $2,244.03 | $2,244.02 | 0 |
| 09:53 AM | $2,247.23 | Up $1.90 | $2,247.23 | $2,245.36 | 300 |
| 09:50 AM | $2,245.33 | Down $ -2.09 | $2,245.33 | $2,242.71 | 900 |
| 09:50 AM | $2,245.33 | Up $0.00 | $2,245.33 | $2,242.71 | 0 |
| 09:50 AM | $2,245.33 | Up $0.00 | $2,245.33 | $2,242.71 | 0 |
| 09:49 AM | $2,247.42 | Up $1.40 | $2,247.42 | $2,246.92 | 400 |
| 09:48 AM | $2,246.02 | Down $ -3.98 | $2,246.05 | $2,246.02 | 600 |
| 09:47 AM | $2,250.00 | Up $0.85 | $2,250.00 | $2,250.00 | 100 |
| 09:46 AM | $2,249.15 | Up $3.22 | $2,249.15 | $2,249.15 | 100 |
| 09:45 AM | $2,245.93 | Up $11.52 | $2,245.93 | $2,233.95 | 900 |
| 09:44 AM | $2,234.41 | Down $ -6.41 | $2,241.81 | $2,234.41 | 800 |
| 09:43 AM | $2,240.82 | Up $5.15 | $2,240.82 | $2,240.82 | 100 |
| 09:42 AM | $2,235.67 | Down $ -3.17 | $2,238.45 | $2,235.67 | 1,000 |
| 09:41 AM | $2,238.84 | Up $10.70 | $2,242.06 | $2,231.36 | 900 |
| 09:40 AM | $2,228.14 | Down $ -0.02 | $2,234.61 | $2,221.71 | 2,600 |
| 09:36 AM | $2,228.16 | Up $2.57 | $2,228.16 | $2,228.16 | 100 |
| 09:36 AM | $2,228.16 | Up $0.00 | $2,228.16 | $2,228.16 | 0 |
| 09:36 AM | $2,228.16 | Up $0.00 | $2,228.16 | $2,228.16 | 0 |
| 09:36 AM | $2,228.16 | Up $0.00 | $2,228.16 | $2,228.16 | 0 |
| 09:32 AM | $2,225.59 | Up $15.58 | $2,225.59 | $2,225.59 | 100 |
| 09:32 AM | $2,225.59 | Up $0.00 | $2,225.59 | $2,225.59 | 0 |
| 09:32 AM | $2,225.59 | Up $0.00 | $2,225.59 | $2,225.59 | 0 |
| 09:32 AM | $2,225.59 | Up $0.00 | $2,225.59 | $2,225.59 | 0 |
| 09:30 AM | $2,210.01 | Up $39.73 | $2,210.01 | $2,210.01 | 200 |
| 09:30 AM | $2,210.01 | Up $0.00 | $2,210.01 | $2,210.01 | 0 |
| Previous close | $2,170.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table