Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
2,201.00 Down -12.45 (-0.57 %)
Delayed : 2026/05/14 10:23:55
- Previous close $2,213.45
- Opening $2,191.85
- Today High $2,224.00
- Today Low $2,191.85
- Price Bid $2,198.56
- Price Ask $2,198.56
- 52 Weeks High $2,700.00
- 52 Weeks Low $2,145.00
- Size Bid 1
- Size Ask 3
- Volume 6,193
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:23 AM | $2,201.00 | Down $ -0.06 | $2,201.00 | $2,201.00 | 100 |
| 10:22 AM | $2,201.06 | Down $ -1.69 | $2,201.06 | $2,201.06 | 100 |
| 10:20 AM | $2,202.75 | Down $ -9.66 | $2,206.02 | $2,202.75 | 400 |
| 10:20 AM | $2,202.75 | Up $0.00 | $2,206.02 | $2,202.75 | 0 |
| 10:18 AM | $2,212.41 | Up $4.39 | $2,212.41 | $2,206.69 | 200 |
| 10:18 AM | $2,212.41 | Up $0.00 | $2,212.41 | $2,206.69 | 0 |
| 10:13 AM | $2,208.02 | Down $ -4.93 | $2,211.52 | $2,208.02 | 300 |
| 10:13 AM | $2,208.02 | Up $0.00 | $2,211.52 | $2,208.02 | 0 |
| 10:13 AM | $2,208.02 | Up $0.00 | $2,211.52 | $2,208.02 | 0 |
| 10:13 AM | $2,208.02 | Up $0.00 | $2,211.52 | $2,208.02 | 0 |
| 10:13 AM | $2,208.02 | Up $0.00 | $2,211.52 | $2,208.02 | 0 |
| 10:05 AM | $2,212.95 | Down $ -5.18 | $2,217.00 | $2,212.95 | 1,100 |
| 10:05 AM | $2,212.95 | Up $0.00 | $2,217.00 | $2,212.95 | 0 |
| 10:05 AM | $2,212.95 | Up $0.00 | $2,217.00 | $2,212.95 | 0 |
| 10:05 AM | $2,212.95 | Up $0.00 | $2,217.00 | $2,212.95 | 0 |
| 10:05 AM | $2,212.95 | Up $0.00 | $2,217.00 | $2,212.95 | 0 |
| 10:05 AM | $2,212.95 | Up $0.00 | $2,217.00 | $2,212.95 | 0 |
| 10:05 AM | $2,212.95 | Up $0.00 | $2,217.00 | $2,212.95 | 0 |
| 10:05 AM | $2,212.95 | Up $0.00 | $2,217.00 | $2,212.95 | 0 |
| 10:02 AM | $2,218.13 | Up $4.38 | $2,218.13 | $2,214.83 | 400 |
| 10:02 AM | $2,218.13 | Up $0.00 | $2,218.13 | $2,214.83 | 0 |
| 10:02 AM | $2,218.13 | Up $0.00 | $2,218.13 | $2,214.83 | 0 |
| 10:00 AM | $2,213.75 | Down $ -3.22 | $2,213.75 | $2,213.75 | 100 |
| 10:00 AM | $2,213.75 | Up $0.00 | $2,213.75 | $2,213.75 | 0 |
| 09:54 AM | $2,216.97 | Up $0.00 | $2,216.97 | $2,213.54 | 900 |
| 09:54 AM | $2,216.97 | Up $0.00 | $2,216.97 | $2,213.54 | 0 |
| 09:54 AM | $2,216.97 | Up $0.00 | $2,216.97 | $2,213.54 | 0 |
| 09:54 AM | $2,216.97 | Up $0.00 | $2,216.97 | $2,213.54 | 0 |
| 09:54 AM | $2,216.97 | Up $0.00 | $2,216.97 | $2,213.54 | 0 |
| 09:54 AM | $2,216.97 | Up $0.00 | $2,216.97 | $2,213.54 | 0 |
| 09:49 AM | $2,216.97 | Up $2.84 | $2,217.35 | $2,216.97 | 200 |
| 09:49 AM | $2,216.97 | Up $0.00 | $2,217.35 | $2,216.97 | 0 |
| 09:49 AM | $2,216.97 | Up $0.00 | $2,217.35 | $2,216.97 | 0 |
| 09:49 AM | $2,216.97 | Up $0.00 | $2,217.35 | $2,216.97 | 0 |
| 09:49 AM | $2,216.97 | Up $0.00 | $2,217.35 | $2,216.97 | 0 |
| 09:47 AM | $2,214.13 | Down $ -6.63 | $2,217.35 | $2,214.13 | 200 |
| 09:47 AM | $2,214.13 | Up $0.00 | $2,217.35 | $2,214.13 | 0 |
| 09:45 AM | $2,220.76 | Up $0.20 | $2,220.76 | $2,220.76 | 300 |
| 09:45 AM | $2,220.76 | Up $0.00 | $2,220.76 | $2,220.76 | 0 |
| 09:43 AM | $2,220.56 | Down $ -3.42 | $2,220.76 | $2,220.56 | 300 |
| 09:43 AM | $2,220.56 | Up $0.00 | $2,220.76 | $2,220.56 | 0 |
| 09:42 AM | $2,223.98 | Up $2.53 | $2,224.00 | $2,223.98 | 200 |
| 09:40 AM | $2,221.45 | Up $29.60 | $2,221.45 | $2,202.53 | 500 |
| 09:40 AM | $2,221.45 | Up $0.00 | $2,221.45 | $2,202.53 | 0 |
| 09:30 AM | $2,191.85 | Down $ -21.60 | $2,191.85 | $2,191.85 | 100 |
| 09:30 AM | $2,191.85 | Up $0.00 | $2,191.85 | $2,191.85 | 0 |
| 09:30 AM | $2,191.85 | Up $0.00 | $2,191.85 | $2,191.85 | 0 |
| 09:30 AM | $2,191.85 | Up $0.00 | $2,191.85 | $2,191.85 | 0 |
| 09:30 AM | $2,191.85 | Up $0.00 | $2,191.85 | $2,191.85 | 0 |
| 09:30 AM | $2,191.85 | Up $0.00 | $2,191.85 | $2,191.85 | 0 |
| 09:30 AM | $2,191.85 | Up $0.00 | $2,191.85 | $2,191.85 | 0 |
| 09:30 AM | $2,191.85 | Up $0.00 | $2,191.85 | $2,191.85 | 0 |
| 09:30 AM | $2,191.85 | Up $0.00 | $2,191.85 | $2,191.85 | 0 |
| 09:30 AM | $2,191.85 | Up $0.00 | $2,191.85 | $2,191.85 | 0 |
| Previous close | $2,213.45 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/05/2026 | $2,213.45 | $2,199.81 | $2,221.47 | $2,194.01 | 24,500 |
| 12/05/2026 | $2,219.84 | $2,258.38 | $2,258.44 | $2,216.11 | 38,500 |
| 11/05/2026 | $2,257.83 | $2,279.38 | $2,279.79 | $2,255.03 | 32,100 |
| 08/05/2026 | $2,247.48 | $2,251.94 | $2,261.39 | $2,246.87 | 32,100 |
| 07/05/2026 | $2,211.71 | $2,230.42 | $2,236.29 | $2,211.53 | 30,100 |
| 06/05/2026 | $2,215.31 | $2,255.70 | $2,255.70 | $2,200.00 | 40,900 |
| 05/05/2026 | $2,256.81 | $2,248.93 | $2,275.00 | $2,248.93 | 23,600 |
| 04/05/2026 | $2,210.02 | $2,258.56 | $2,259.58 | $2,207.19 | 85,100 |
| 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 |
Graphs are not available, please refer to the detailed table