Find a quote

FAIRFAX FINANCIAL HOLDINGS LTD.

2,414.16 Down -17.05 (-0.71 %)

Delayed : 2025/12/09 11:49:12

  • Previous close $2,431.21
  • Opening $2,406.34
  • Today High $2,430.54
  • Today Low $2,403.66
  • Price Bid $2,411.78
  • Price Ask $2,411.78
  • 52 Weeks High $2,522.33
  • 52 Weeks Low $1,836.92
  • Size Bid 1
  • Size Ask 1
  • Volume 11,702

Intraday history

Hour Last Change High Low Volume
11:48 AM $2,414.16 Up $2.71 $2,415.05 $2,412.86 500
11:45 AM $2,411.45 Down $ -3.40 $2,411.65 $2,411.45 300
11:45 AM $2,411.45 Up $0.00 $2,411.65 $2,411.45 0
11:45 AM $2,411.45 Up $0.00 $2,411.65 $2,411.45 0
11:43 AM $2,414.85 Up $1.50 $2,414.85 $2,414.85 100
11:43 AM $2,414.85 Up $0.00 $2,414.85 $2,414.85 0
11:39 AM $2,413.35 Up $0.35 $2,413.35 $2,413.35 100
11:39 AM $2,413.35 Up $0.00 $2,413.35 $2,413.35 0
11:39 AM $2,413.35 Up $0.00 $2,413.35 $2,413.35 0
11:39 AM $2,413.35 Up $0.00 $2,413.35 $2,413.35 0
11:28 AM $2,413.00 Up $1.12 $2,413.00 $2,412.09 300
11:28 AM $2,413.00 Up $0.00 $2,413.00 $2,412.09 0
11:28 AM $2,413.00 Up $0.00 $2,413.00 $2,412.09 0
11:28 AM $2,413.00 Up $0.00 $2,413.00 $2,412.09 0
11:28 AM $2,413.00 Up $0.00 $2,413.00 $2,412.09 0
11:28 AM $2,413.00 Up $0.00 $2,413.00 $2,412.09 0
11:28 AM $2,413.00 Up $0.00 $2,413.00 $2,412.09 0
11:28 AM $2,413.00 Up $0.00 $2,413.00 $2,412.09 0
11:28 AM $2,413.00 Up $0.00 $2,413.00 $2,412.09 0
11:28 AM $2,413.00 Up $0.00 $2,413.00 $2,412.09 0
11:28 AM $2,413.00 Up $0.00 $2,413.00 $2,412.09 0
11:24 AM $2,411.88 Down $ -7.62 $2,417.40 $2,410.80 700
11:24 AM $2,411.88 Up $0.00 $2,417.40 $2,410.80 0
11:24 AM $2,411.88 Up $0.00 $2,417.40 $2,410.80 0
11:24 AM $2,411.88 Up $0.00 $2,417.40 $2,410.80 0
11:01 AM $2,419.50 Down $ -6.50 $2,425.12 $2,419.50 900
11:01 AM $2,419.50 Up $0.00 $2,425.12 $2,419.50 0
11:01 AM $2,419.50 Up $0.00 $2,425.12 $2,419.50 0
11:01 AM $2,419.50 Up $0.00 $2,425.12 $2,419.50 0
11:01 AM $2,419.50 Up $0.00 $2,425.12 $2,419.50 0
11:01 AM $2,419.50 Up $0.00 $2,425.12 $2,419.50 0
11:01 AM $2,419.50 Up $0.00 $2,425.12 $2,419.50 0
11:01 AM $2,419.50 Up $0.00 $2,425.12 $2,419.50 0
11:01 AM $2,419.50 Up $0.00 $2,425.12 $2,419.50 0
11:01 AM $2,419.50 Up $0.00 $2,425.12 $2,419.50 0
11:01 AM $2,419.50 Up $0.00 $2,425.12 $2,419.50 0
11:01 AM $2,419.50 Up $0.00 $2,425.12 $2,419.50 0
11:01 AM $2,419.50 Up $0.00 $2,425.12 $2,419.50 0
11:01 AM $2,419.50 Up $0.00 $2,425.12 $2,419.50 0
11:01 AM $2,419.50 Up $0.00 $2,425.12 $2,419.50 0
11:01 AM $2,419.50 Up $0.00 $2,425.12 $2,419.50 0
11:01 AM $2,419.50 Up $0.00 $2,425.12 $2,419.50 0
11:01 AM $2,419.50 Up $0.00 $2,425.12 $2,419.50 0
11:01 AM $2,419.50 Up $0.00 $2,425.12 $2,419.50 0
11:01 AM $2,419.50 Up $0.00 $2,425.12 $2,419.50 0
11:01 AM $2,419.50 Up $0.00 $2,425.12 $2,419.50 0
11:01 AM $2,419.50 Up $0.00 $2,425.12 $2,419.50 0
11:01 AM $2,419.50 Up $0.00 $2,425.12 $2,419.50 0
11:00 AM $2,426.00 Down $ -4.54 $2,426.12 $2,421.97 1,500
10:59 AM $2,430.54 Up $4.20 $2,430.54 $2,430.54 200
10:36 AM $2,426.34 Up $5.27 $2,426.34 $2,426.34 200
10:36 AM $2,426.34 Up $0.00 $2,426.34 $2,426.34 0
10:36 AM $2,426.34 Up $0.00 $2,426.34 $2,426.34 0
10:36 AM $2,426.34 Up $0.00 $2,426.34 $2,426.34 0
10:36 AM $2,426.34 Up $0.00 $2,426.34 $2,426.34 0
10:36 AM $2,426.34 Up $0.00 $2,426.34 $2,426.34 0
10:36 AM $2,426.34 Up $0.00 $2,426.34 $2,426.34 0
10:36 AM $2,426.34 Up $0.00 $2,426.34 $2,426.34 0
10:36 AM $2,426.34 Up $0.00 $2,426.34 $2,426.34 0
10:36 AM $2,426.34 Up $0.00 $2,426.34 $2,426.34 0
10:36 AM $2,426.34 Up $0.00 $2,426.34 $2,426.34 0
10:36 AM $2,426.34 Up $0.00 $2,426.34 $2,426.34 0
10:36 AM $2,426.34 Up $0.00 $2,426.34 $2,426.34 0
10:36 AM $2,426.34 Up $0.00 $2,426.34 $2,426.34 0
10:36 AM $2,426.34 Up $0.00 $2,426.34 $2,426.34 0
10:36 AM $2,426.34 Up $0.00 $2,426.34 $2,426.34 0
10:36 AM $2,426.34 Up $0.00 $2,426.34 $2,426.34 0
10:36 AM $2,426.34 Up $0.00 $2,426.34 $2,426.34 0
10:36 AM $2,426.34 Up $0.00 $2,426.34 $2,426.34 0
10:36 AM $2,426.34 Up $0.00 $2,426.34 $2,426.34 0
10:36 AM $2,426.34 Up $0.00 $2,426.34 $2,426.34 0
10:36 AM $2,426.34 Up $0.00 $2,426.34 $2,426.34 0
10:36 AM $2,426.34 Up $0.00 $2,426.34 $2,426.34 0
10:32 AM $2,421.07 Up $0.21 $2,421.07 $2,421.07 100
10:32 AM $2,421.07 Up $0.00 $2,421.07 $2,421.07 0
10:32 AM $2,421.07 Up $0.00 $2,421.07 $2,421.07 0
10:32 AM $2,421.07 Up $0.00 $2,421.07 $2,421.07 0
10:23 AM $2,420.86 Up $2.92 $2,420.86 $2,419.69 400
10:23 AM $2,420.86 Up $0.00 $2,420.86 $2,419.69 0
10:23 AM $2,420.86 Up $0.00 $2,420.86 $2,419.69 0
10:23 AM $2,420.86 Up $0.00 $2,420.86 $2,419.69 0
10:23 AM $2,420.86 Up $0.00 $2,420.86 $2,419.69 0
10:23 AM $2,420.86 Up $0.00 $2,420.86 $2,419.69 0
10:23 AM $2,420.86 Up $0.00 $2,420.86 $2,419.69 0
10:23 AM $2,420.86 Up $0.00 $2,420.86 $2,419.69 0
10:23 AM $2,420.86 Up $0.00 $2,420.86 $2,419.69 0
10:18 AM $2,417.94 Up $10.18 $2,417.94 $2,409.99 1,100
10:18 AM $2,417.94 Up $0.00 $2,417.94 $2,409.99 0
10:18 AM $2,417.94 Up $0.00 $2,417.94 $2,409.99 0
10:18 AM $2,417.94 Up $0.00 $2,417.94 $2,409.99 0
10:18 AM $2,417.94 Up $0.00 $2,417.94 $2,409.99 0
10:02 AM $2,407.76 Up $2.55 $2,407.76 $2,407.76 100
10:02 AM $2,407.76 Up $0.00 $2,407.76 $2,407.76 0
10:02 AM $2,407.76 Up $0.00 $2,407.76 $2,407.76 0
10:02 AM $2,407.76 Up $0.00 $2,407.76 $2,407.76 0
10:02 AM $2,407.76 Up $0.00 $2,407.76 $2,407.76 0
10:02 AM $2,407.76 Up $0.00 $2,407.76 $2,407.76 0
10:02 AM $2,407.76 Up $0.00 $2,407.76 $2,407.76 0
10:02 AM $2,407.76 Up $0.00 $2,407.76 $2,407.76 0
10:02 AM $2,407.76 Up $0.00 $2,407.76 $2,407.76 0
10:02 AM $2,407.76 Up $0.00 $2,407.76 $2,407.76 0
10:02 AM $2,407.76 Up $0.00 $2,407.76 $2,407.76 0
10:02 AM $2,407.76 Up $0.00 $2,407.76 $2,407.76 0
10:02 AM $2,407.76 Up $0.00 $2,407.76 $2,407.76 0
10:02 AM $2,407.76 Up $0.00 $2,407.76 $2,407.76 0
10:02 AM $2,407.76 Up $0.00 $2,407.76 $2,407.76 0
10:02 AM $2,407.76 Up $0.00 $2,407.76 $2,407.76 0
10:01 AM $2,405.21 Down $ -2.37 $2,405.46 $2,403.66 700
09:56 AM $2,407.58 Down $ -3.90 $2,407.58 $2,407.58 100
09:56 AM $2,407.58 Up $0.00 $2,407.58 $2,407.58 0
09:56 AM $2,407.58 Up $0.00 $2,407.58 $2,407.58 0
09:56 AM $2,407.58 Up $0.00 $2,407.58 $2,407.58 0
09:56 AM $2,407.58 Up $0.00 $2,407.58 $2,407.58 0
09:51 AM $2,411.48 Down $ -7.43 $2,415.06 $2,411.48 300
09:51 AM $2,411.48 Up $0.00 $2,415.06 $2,411.48 0
09:51 AM $2,411.48 Up $0.00 $2,415.06 $2,411.48 0
09:51 AM $2,411.48 Up $0.00 $2,415.06 $2,411.48 0
09:51 AM $2,411.48 Up $0.00 $2,415.06 $2,411.48 0
09:46 AM $2,418.91 Down $ -7.80 $2,423.55 $2,418.91 1,500
09:46 AM $2,418.91 Up $0.00 $2,423.55 $2,418.91 0
09:46 AM $2,418.91 Up $0.00 $2,423.55 $2,418.91 0
09:46 AM $2,418.91 Up $0.00 $2,423.55 $2,418.91 0
09:46 AM $2,418.91 Up $0.00 $2,423.55 $2,418.91 0
09:42 AM $2,426.71 Up $3.22 $2,426.71 $2,426.71 100
09:42 AM $2,426.71 Up $0.00 $2,426.71 $2,426.71 0
09:42 AM $2,426.71 Up $0.00 $2,426.71 $2,426.71 0
09:42 AM $2,426.71 Up $0.00 $2,426.71 $2,426.71 0
09:41 AM $2,423.49 Up $6.38 $2,423.49 $2,423.49 100
09:40 AM $2,417.11 Up $10.77 $2,417.11 $2,417.11 200
09:30 AM $2,406.34 Down $ -24.87 $2,406.34 $2,406.34 300
09:30 AM $2,406.34 Up $0.00 $2,406.34 $2,406.34 0
09:30 AM $2,406.34 Up $0.00 $2,406.34 $2,406.34 0
09:30 AM $2,406.34 Up $0.00 $2,406.34 $2,406.34 0
09:30 AM $2,406.34 Up $0.00 $2,406.34 $2,406.34 0
09:30 AM $2,406.34 Up $0.00 $2,406.34 $2,406.34 0
09:30 AM $2,406.34 Up $0.00 $2,406.34 $2,406.34 0
09:30 AM $2,406.34 Up $0.00 $2,406.34 $2,406.34 0
09:30 AM $2,406.34 Up $0.00 $2,406.34 $2,406.34 0
09:30 AM $2,406.34 Up $0.00 $2,406.34 $2,406.34 0
Previous close $2,431.21

One month history

Date Closing Opening High Low Volume
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
20/11/2025 $2,364.20 $2,369.70 $2,378.24 $2,358.41 27,300
19/11/2025 $2,353.02 $2,364.40 $2,372.78 $2,313.82 35,900
18/11/2025 $2,356.77 $2,374.50 $2,380.40 $2,355.86 23,100
17/11/2025 $2,357.06 $2,346.67 $2,358.60 $2,333.06 32,600
14/11/2025 $2,291.84 $2,303.64 $2,309.67 $2,287.15 61,900
13/11/2025 $2,249.35 $2,236.30 $2,249.56 $2,228.91 35,100
12/11/2025 $2,252.77 $2,223.73 $2,252.77 $2,222.37 35,600
11/11/2025 $2,203.96 $2,224.02 $2,224.02 $2,202.23 24,300
10/11/2025 $2,219.97 $2,169.11 $2,228.22 $2,160.23 47,200
07/11/2025 $2,210.63 $2,174.26 $2,216.11 $2,148.05 36,400
06/11/2025 $2,212.91 $2,191.61 $2,212.91 $2,183.12 42,900
05/11/2025 $2,227.22 $2,243.09 $2,245.83 $2,225.06 27,700
04/11/2025 $2,245.00 $2,215.85 $2,246.98 $2,191.29 48,000
03/11/2025 $2,238.79 $2,209.20 $2,242.17 $2,207.00 30,000
31/10/2025 $2,277.09 $2,280.48 $2,284.77 $2,271.74 24,500
30/10/2025 $2,278.03 $2,271.62 $2,281.33 $2,266.47 20,400
29/10/2025 $2,253.87 $2,280.20 $2,280.20 $2,238.07 47,100
28/10/2025 $2,324.42 $2,327.05 $2,333.44 $2,319.30 17,000
Graphs are not available, please refer to the detailed table