Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
2,572.88 Up 19.41 (0.75 %)
Delayed : 2025/12/23 11:47:09
- Previous close $2,553.47
- Opening $2,542.25
- Today High $2,578.80
- Today Low $2,540.97
- Price Bid $2,571.30
- Price Ask $2,571.30
- 52 Weeks High $2,578.80
- 52 Weeks Low $1,836.92
- Size Bid 1
- Size Ask 1
- Volume 12,942
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:46 AM | $2,572.88 | Up $0.54 | $2,572.88 | $2,572.66 | 600 |
| 11:44 AM | $2,572.34 | Down $ -0.16 | $2,572.34 | $2,572.34 | 100 |
| 11:44 AM | $2,572.34 | Up $0.00 | $2,572.34 | $2,572.34 | 0 |
| 11:40 AM | $2,572.50 | Down $ -2.59 | $2,572.50 | $2,572.50 | 100 |
| 11:40 AM | $2,572.50 | Up $0.00 | $2,572.50 | $2,572.50 | 0 |
| 11:40 AM | $2,572.50 | Up $0.00 | $2,572.50 | $2,572.50 | 0 |
| 11:40 AM | $2,572.50 | Up $0.00 | $2,572.50 | $2,572.50 | 0 |
| 11:34 AM | $2,575.09 | Down $ -2.83 | $2,576.10 | $2,575.09 | 400 |
| 11:34 AM | $2,575.09 | Up $0.00 | $2,576.10 | $2,575.09 | 0 |
| 11:34 AM | $2,575.09 | Up $0.00 | $2,576.10 | $2,575.09 | 0 |
| 11:34 AM | $2,575.09 | Up $0.00 | $2,576.10 | $2,575.09 | 0 |
| 11:34 AM | $2,575.09 | Up $0.00 | $2,576.10 | $2,575.09 | 0 |
| 11:34 AM | $2,575.09 | Up $0.00 | $2,576.10 | $2,575.09 | 0 |
| 11:21 AM | $2,577.92 | Down $ -0.88 | $2,578.15 | $2,577.92 | 200 |
| 11:21 AM | $2,577.92 | Up $0.00 | $2,578.15 | $2,577.92 | 0 |
| 11:21 AM | $2,577.92 | Up $0.00 | $2,578.15 | $2,577.92 | 0 |
| 11:21 AM | $2,577.92 | Up $0.00 | $2,578.15 | $2,577.92 | 0 |
| 11:21 AM | $2,577.92 | Up $0.00 | $2,578.15 | $2,577.92 | 0 |
| 11:21 AM | $2,577.92 | Up $0.00 | $2,578.15 | $2,577.92 | 0 |
| 11:21 AM | $2,577.92 | Up $0.00 | $2,578.15 | $2,577.92 | 0 |
| 11:21 AM | $2,577.92 | Up $0.00 | $2,578.15 | $2,577.92 | 0 |
| 11:21 AM | $2,577.92 | Up $0.00 | $2,578.15 | $2,577.92 | 0 |
| 11:21 AM | $2,577.92 | Up $0.00 | $2,578.15 | $2,577.92 | 0 |
| 11:21 AM | $2,577.92 | Up $0.00 | $2,578.15 | $2,577.92 | 0 |
| 11:21 AM | $2,577.92 | Up $0.00 | $2,578.15 | $2,577.92 | 0 |
| 11:21 AM | $2,577.92 | Up $0.00 | $2,578.15 | $2,577.92 | 0 |
| 11:18 AM | $2,578.80 | Up $0.18 | $2,578.80 | $2,578.68 | 500 |
| 11:18 AM | $2,578.80 | Up $0.00 | $2,578.80 | $2,578.68 | 0 |
| 11:18 AM | $2,578.80 | Up $0.00 | $2,578.80 | $2,578.68 | 0 |
| 11:17 AM | $2,578.62 | Up $0.00 | $2,578.68 | $2,578.62 | 400 |
| 11:15 AM | $2,578.62 | Down $ -0.03 | $2,578.62 | $2,578.62 | 100 |
| 11:15 AM | $2,578.62 | Up $0.00 | $2,578.62 | $2,578.62 | 0 |
| 11:14 AM | $2,578.65 | Down $ -0.03 | $2,578.65 | $2,578.65 | 100 |
| 11:10 AM | $2,578.68 | Up $3.05 | $2,578.68 | $2,578.68 | 100 |
| 11:10 AM | $2,578.68 | Up $0.00 | $2,578.68 | $2,578.68 | 0 |
| 11:10 AM | $2,578.68 | Up $0.00 | $2,578.68 | $2,578.68 | 0 |
| 11:10 AM | $2,578.68 | Up $0.00 | $2,578.68 | $2,578.68 | 0 |
| 11:02 AM | $2,575.63 | Up $1.86 | $2,575.63 | $2,575.63 | 100 |
| 11:02 AM | $2,575.63 | Up $0.00 | $2,575.63 | $2,575.63 | 0 |
| 11:02 AM | $2,575.63 | Up $0.00 | $2,575.63 | $2,575.63 | 0 |
| 11:02 AM | $2,575.63 | Up $0.00 | $2,575.63 | $2,575.63 | 0 |
| 11:02 AM | $2,575.63 | Up $0.00 | $2,575.63 | $2,575.63 | 0 |
| 11:02 AM | $2,575.63 | Up $0.00 | $2,575.63 | $2,575.63 | 0 |
| 11:02 AM | $2,575.63 | Up $0.00 | $2,575.63 | $2,575.63 | 0 |
| 11:02 AM | $2,575.63 | Up $0.00 | $2,575.63 | $2,575.63 | 0 |
| 10:59 AM | $2,573.77 | Up $3.33 | $2,573.77 | $2,570.48 | 800 |
| 10:59 AM | $2,573.77 | Up $0.00 | $2,573.77 | $2,570.48 | 0 |
| 10:59 AM | $2,573.77 | Up $0.00 | $2,573.77 | $2,570.48 | 0 |
| 10:54 AM | $2,570.44 | Down $ -0.09 | $2,570.44 | $2,570.44 | 100 |
| 10:54 AM | $2,570.44 | Up $0.00 | $2,570.44 | $2,570.44 | 0 |
| 10:54 AM | $2,570.44 | Up $0.00 | $2,570.44 | $2,570.44 | 0 |
| 10:54 AM | $2,570.44 | Up $0.00 | $2,570.44 | $2,570.44 | 0 |
| 10:54 AM | $2,570.44 | Up $0.00 | $2,570.44 | $2,570.44 | 0 |
| 10:46 AM | $2,570.53 | Down $ -1.19 | $2,570.54 | $2,570.53 | 300 |
| 10:46 AM | $2,570.53 | Up $0.00 | $2,570.54 | $2,570.53 | 0 |
| 10:46 AM | $2,570.53 | Up $0.00 | $2,570.54 | $2,570.53 | 0 |
| 10:46 AM | $2,570.53 | Up $0.00 | $2,570.54 | $2,570.53 | 0 |
| 10:46 AM | $2,570.53 | Up $0.00 | $2,570.54 | $2,570.53 | 0 |
| 10:46 AM | $2,570.53 | Up $0.00 | $2,570.54 | $2,570.53 | 0 |
| 10:46 AM | $2,570.53 | Up $0.00 | $2,570.54 | $2,570.53 | 0 |
| 10:46 AM | $2,570.53 | Up $0.00 | $2,570.54 | $2,570.53 | 0 |
| 10:44 AM | $2,571.72 | Down $ -1.78 | $2,571.72 | $2,571.72 | 100 |
| 10:44 AM | $2,571.72 | Up $0.00 | $2,571.72 | $2,571.72 | 0 |
| 10:42 AM | $2,573.50 | Down $ -3.54 | $2,573.50 | $2,573.50 | 100 |
| 10:42 AM | $2,573.50 | Up $0.00 | $2,573.50 | $2,573.50 | 0 |
| 10:41 AM | $2,577.04 | Down $ -1.34 | $2,577.04 | $2,577.02 | 300 |
| 10:33 AM | $2,578.38 | Up $5.72 | $2,578.38 | $2,574.88 | 500 |
| 10:33 AM | $2,578.38 | Up $0.00 | $2,578.38 | $2,574.88 | 0 |
| 10:33 AM | $2,578.38 | Up $0.00 | $2,578.38 | $2,574.88 | 0 |
| 10:33 AM | $2,578.38 | Up $0.00 | $2,578.38 | $2,574.88 | 0 |
| 10:33 AM | $2,578.38 | Up $0.00 | $2,578.38 | $2,574.88 | 0 |
| 10:33 AM | $2,578.38 | Up $0.00 | $2,578.38 | $2,574.88 | 0 |
| 10:33 AM | $2,578.38 | Up $0.00 | $2,578.38 | $2,574.88 | 0 |
| 10:33 AM | $2,578.38 | Up $0.00 | $2,578.38 | $2,574.88 | 0 |
| 10:30 AM | $2,572.66 | Down $ -0.90 | $2,572.77 | $2,572.66 | 300 |
| 10:30 AM | $2,572.66 | Up $0.00 | $2,572.77 | $2,572.66 | 0 |
| 10:30 AM | $2,572.66 | Up $0.00 | $2,572.77 | $2,572.66 | 0 |
| 10:24 AM | $2,573.56 | Down $ -0.87 | $2,573.56 | $2,573.56 | 100 |
| 10:24 AM | $2,573.56 | Up $0.00 | $2,573.56 | $2,573.56 | 0 |
| 10:24 AM | $2,573.56 | Up $0.00 | $2,573.56 | $2,573.56 | 0 |
| 10:24 AM | $2,573.56 | Up $0.00 | $2,573.56 | $2,573.56 | 0 |
| 10:24 AM | $2,573.56 | Up $0.00 | $2,573.56 | $2,573.56 | 0 |
| 10:24 AM | $2,573.56 | Up $0.00 | $2,573.56 | $2,573.56 | 0 |
| 10:16 AM | $2,574.43 | Up $2.12 | $2,574.43 | $2,574.43 | 100 |
| 10:16 AM | $2,574.43 | Up $0.00 | $2,574.43 | $2,574.43 | 0 |
| 10:16 AM | $2,574.43 | Up $0.00 | $2,574.43 | $2,574.43 | 0 |
| 10:16 AM | $2,574.43 | Up $0.00 | $2,574.43 | $2,574.43 | 0 |
| 10:16 AM | $2,574.43 | Up $0.00 | $2,574.43 | $2,574.43 | 0 |
| 10:16 AM | $2,574.43 | Up $0.00 | $2,574.43 | $2,574.43 | 0 |
| 10:16 AM | $2,574.43 | Up $0.00 | $2,574.43 | $2,574.43 | 0 |
| 10:16 AM | $2,574.43 | Up $0.00 | $2,574.43 | $2,574.43 | 0 |
| 10:13 AM | $2,572.31 | Up $2.13 | $2,572.31 | $2,572.31 | 100 |
| 10:13 AM | $2,572.31 | Up $0.00 | $2,572.31 | $2,572.31 | 0 |
| 10:13 AM | $2,572.31 | Up $0.00 | $2,572.31 | $2,572.31 | 0 |
| 10:12 AM | $2,570.18 | Up $0.02 | $2,570.18 | $2,570.18 | 100 |
| 10:08 AM | $2,570.16 | Up $3.48 | $2,570.16 | $2,570.16 | 100 |
| 10:08 AM | $2,570.16 | Up $0.00 | $2,570.16 | $2,570.16 | 0 |
| 10:08 AM | $2,570.16 | Up $0.00 | $2,570.16 | $2,570.16 | 0 |
| 10:08 AM | $2,570.16 | Up $0.00 | $2,570.16 | $2,570.16 | 0 |
| 10:00 AM | $2,566.68 | Up $4.88 | $2,566.68 | $2,566.68 | 100 |
| 10:00 AM | $2,566.68 | Up $0.00 | $2,566.68 | $2,566.68 | 0 |
| 10:00 AM | $2,566.68 | Up $0.00 | $2,566.68 | $2,566.68 | 0 |
| 10:00 AM | $2,566.68 | Up $0.00 | $2,566.68 | $2,566.68 | 0 |
| 10:00 AM | $2,566.68 | Up $0.00 | $2,566.68 | $2,566.68 | 0 |
| 10:00 AM | $2,566.68 | Up $0.00 | $2,566.68 | $2,566.68 | 0 |
| 10:00 AM | $2,566.68 | Up $0.00 | $2,566.68 | $2,566.68 | 0 |
| 10:00 AM | $2,566.68 | Up $0.00 | $2,566.68 | $2,566.68 | 0 |
| 09:58 AM | $2,561.80 | Up $0.24 | $2,561.80 | $2,561.79 | 300 |
| 09:58 AM | $2,561.80 | Up $0.00 | $2,561.80 | $2,561.79 | 0 |
| 09:57 AM | $2,561.56 | Up $4.03 | $2,561.56 | $2,561.56 | 100 |
| 09:55 AM | $2,557.53 | Down $ -6.78 | $2,566.78 | $2,557.53 | 600 |
| 09:55 AM | $2,557.53 | Up $0.00 | $2,566.78 | $2,557.53 | 0 |
| 09:53 AM | $2,564.31 | Down $ -10.02 | $2,571.59 | $2,564.31 | 500 |
| 09:53 AM | $2,564.31 | Up $0.00 | $2,571.59 | $2,564.31 | 0 |
| 09:48 AM | $2,574.33 | Up $1.98 | $2,574.33 | $2,573.41 | 200 |
| 09:48 AM | $2,574.33 | Up $0.00 | $2,574.33 | $2,573.41 | 0 |
| 09:48 AM | $2,574.33 | Up $0.00 | $2,574.33 | $2,573.41 | 0 |
| 09:48 AM | $2,574.33 | Up $0.00 | $2,574.33 | $2,573.41 | 0 |
| 09:48 AM | $2,574.33 | Up $0.00 | $2,574.33 | $2,573.41 | 0 |
| 09:47 AM | $2,572.35 | Up $3.12 | $2,572.35 | $2,570.78 | 200 |
| 09:45 AM | $2,569.23 | Up $27.10 | $2,569.24 | $2,556.32 | 1,600 |
| 09:45 AM | $2,569.23 | Up $0.00 | $2,569.24 | $2,556.32 | 0 |
| 09:31 AM | $2,542.13 | Up $0.07 | $2,542.13 | $2,542.07 | 600 |
| 09:31 AM | $2,542.13 | Up $0.00 | $2,542.13 | $2,542.07 | 0 |
| 09:31 AM | $2,542.13 | Up $0.00 | $2,542.13 | $2,542.07 | 0 |
| 09:31 AM | $2,542.13 | Up $0.00 | $2,542.13 | $2,542.07 | 0 |
| 09:31 AM | $2,542.13 | Up $0.00 | $2,542.13 | $2,542.07 | 0 |
| 09:31 AM | $2,542.13 | Up $0.00 | $2,542.13 | $2,542.07 | 0 |
| 09:31 AM | $2,542.13 | Up $0.00 | $2,542.13 | $2,542.07 | 0 |
| 09:31 AM | $2,542.13 | Up $0.00 | $2,542.13 | $2,542.07 | 0 |
| 09:31 AM | $2,542.13 | Up $0.00 | $2,542.13 | $2,542.07 | 0 |
| 09:31 AM | $2,542.13 | Up $0.00 | $2,542.13 | $2,542.07 | 0 |
| 09:31 AM | $2,542.13 | Up $0.00 | $2,542.13 | $2,542.07 | 0 |
| 09:31 AM | $2,542.13 | Up $0.00 | $2,542.13 | $2,542.07 | 0 |
| 09:31 AM | $2,542.13 | Up $0.00 | $2,542.13 | $2,542.07 | 0 |
| 09:31 AM | $2,542.13 | Up $0.00 | $2,542.13 | $2,542.07 | 0 |
| 09:30 AM | $2,542.06 | Down $ -11.41 | $2,542.28 | $2,540.97 | 1,500 |
| Previous close | $2,553.47 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table