Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
2,747.59 Down -25.72 (-0.94 %)
Delayed : 2026/11/11 12:20:01
- Previous close $2,773.31
- Opening $2,782.72
- Today High $2,782.72
- Today Low $2,706.60
- Price Bid $2,747.59
- Price Ask $2,747.59
- 52 Weeks High $2,788.03
- 52 Weeks Low $2,066.16
- Size Bid 2
- Size Ask 2
- Volume 16,604
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:16 PM | $2,747.59 | Down $ -1.23 | $2,749.15 | $2,747.59 | 200 |
| 12:09 PM | $2,748.82 | Down $ -0.14 | $2,748.82 | $2,748.82 | 300 |
| 12:09 PM | $2,748.82 | Up $0.00 | $2,748.82 | $2,748.82 | 0 |
| 12:09 PM | $2,748.82 | Up $0.00 | $2,748.82 | $2,748.82 | 0 |
| 12:09 PM | $2,748.82 | Up $0.00 | $2,748.82 | $2,748.82 | 0 |
| 12:09 PM | $2,748.82 | Up $0.00 | $2,748.82 | $2,748.82 | 0 |
| 12:09 PM | $2,748.82 | Up $0.00 | $2,748.82 | $2,748.82 | 0 |
| 12:09 PM | $2,748.82 | Up $0.00 | $2,748.82 | $2,748.82 | 0 |
| 12:05 PM | $2,748.96 | Up $7.57 | $2,760.99 | $2,745.07 | 600 |
| 12:05 PM | $2,748.96 | Up $0.00 | $2,760.99 | $2,745.07 | 0 |
| 12:05 PM | $2,748.96 | Up $0.00 | $2,760.99 | $2,745.07 | 0 |
| 12:05 PM | $2,748.96 | Up $0.00 | $2,760.99 | $2,745.07 | 0 |
| 12:04 PM | $2,741.39 | Up $2.20 | $2,741.39 | $2,738.93 | 500 |
| 11:46 AM | $2,739.19 | Up $4.00 | $2,739.19 | $2,739.19 | 100 |
| 11:46 AM | $2,739.19 | Up $0.00 | $2,739.19 | $2,739.19 | 0 |
| 11:46 AM | $2,739.19 | Up $0.00 | $2,739.19 | $2,739.19 | 0 |
| 11:46 AM | $2,739.19 | Up $0.00 | $2,739.19 | $2,739.19 | 0 |
| 11:46 AM | $2,739.19 | Up $0.00 | $2,739.19 | $2,739.19 | 0 |
| 11:46 AM | $2,739.19 | Up $0.00 | $2,739.19 | $2,739.19 | 0 |
| 11:46 AM | $2,739.19 | Up $0.00 | $2,739.19 | $2,739.19 | 0 |
| 11:46 AM | $2,739.19 | Up $0.00 | $2,739.19 | $2,739.19 | 0 |
| 11:46 AM | $2,739.19 | Up $0.00 | $2,739.19 | $2,739.19 | 0 |
| 11:46 AM | $2,739.19 | Up $0.00 | $2,739.19 | $2,739.19 | 0 |
| 11:46 AM | $2,739.19 | Up $0.00 | $2,739.19 | $2,739.19 | 0 |
| 11:46 AM | $2,739.19 | Up $0.00 | $2,739.19 | $2,739.19 | 0 |
| 11:46 AM | $2,739.19 | Up $0.00 | $2,739.19 | $2,739.19 | 0 |
| 11:46 AM | $2,739.19 | Up $0.00 | $2,739.19 | $2,739.19 | 0 |
| 11:46 AM | $2,739.19 | Up $0.00 | $2,739.19 | $2,739.19 | 0 |
| 11:46 AM | $2,739.19 | Up $0.00 | $2,739.19 | $2,739.19 | 0 |
| 11:46 AM | $2,739.19 | Up $0.00 | $2,739.19 | $2,739.19 | 0 |
| 11:46 AM | $2,739.19 | Up $0.00 | $2,739.19 | $2,739.19 | 0 |
| 11:44 AM | $2,735.19 | Up $3.68 | $2,735.19 | $2,733.49 | 400 |
| 11:44 AM | $2,735.19 | Up $0.00 | $2,735.19 | $2,733.49 | 0 |
| 11:29 AM | $2,731.51 | Down $ -10.84 | $2,738.67 | $2,731.51 | 300 |
| 11:29 AM | $2,731.51 | Up $0.00 | $2,738.67 | $2,731.51 | 0 |
| 11:29 AM | $2,731.51 | Up $0.00 | $2,738.67 | $2,731.51 | 0 |
| 11:29 AM | $2,731.51 | Up $0.00 | $2,738.67 | $2,731.51 | 0 |
| 11:29 AM | $2,731.51 | Up $0.00 | $2,738.67 | $2,731.51 | 0 |
| 11:29 AM | $2,731.51 | Up $0.00 | $2,738.67 | $2,731.51 | 0 |
| 11:29 AM | $2,731.51 | Up $0.00 | $2,738.67 | $2,731.51 | 0 |
| 11:29 AM | $2,731.51 | Up $0.00 | $2,738.67 | $2,731.51 | 0 |
| 11:29 AM | $2,731.51 | Up $0.00 | $2,738.67 | $2,731.51 | 0 |
| 11:29 AM | $2,731.51 | Up $0.00 | $2,738.67 | $2,731.51 | 0 |
| 11:29 AM | $2,731.51 | Up $0.00 | $2,738.67 | $2,731.51 | 0 |
| 11:29 AM | $2,731.51 | Up $0.00 | $2,738.67 | $2,731.51 | 0 |
| 11:29 AM | $2,731.51 | Up $0.00 | $2,738.67 | $2,731.51 | 0 |
| 11:29 AM | $2,731.51 | Up $0.00 | $2,738.67 | $2,731.51 | 0 |
| 11:29 AM | $2,731.51 | Up $0.00 | $2,738.67 | $2,731.51 | 0 |
| 11:28 AM | $2,742.35 | Up $7.35 | $2,742.35 | $2,742.35 | 600 |
| 11:27 AM | $2,735.00 | Down $ -2.71 | $2,737.72 | $2,735.00 | 500 |
| 11:23 AM | $2,737.71 | Up $4.74 | $2,737.71 | $2,737.71 | 100 |
| 11:23 AM | $2,737.71 | Up $0.00 | $2,737.71 | $2,737.71 | 0 |
| 11:23 AM | $2,737.71 | Up $0.00 | $2,737.71 | $2,737.71 | 0 |
| 11:23 AM | $2,737.71 | Up $0.00 | $2,737.71 | $2,737.71 | 0 |
| 11:21 AM | $2,732.97 | Down $ -0.05 | $2,732.98 | $2,725.62 | 800 |
| 11:21 AM | $2,732.97 | Up $0.00 | $2,732.98 | $2,725.62 | 0 |
| 11:19 AM | $2,733.02 | Down $ -8.41 | $2,737.74 | $2,733.02 | 300 |
| 11:19 AM | $2,733.02 | Up $0.00 | $2,737.74 | $2,733.02 | 0 |
| 11:18 AM | $2,741.43 | Down $ -3.70 | $2,741.43 | $2,741.43 | 100 |
| 11:17 AM | $2,745.13 | Up $3.91 | $2,745.13 | $2,744.90 | 200 |
| 11:14 AM | $2,741.22 | Down $ -3.25 | $2,741.22 | $2,740.79 | 300 |
| 11:14 AM | $2,741.22 | Up $0.00 | $2,741.22 | $2,740.79 | 0 |
| 11:14 AM | $2,741.22 | Up $0.00 | $2,741.22 | $2,740.79 | 0 |
| 11:10 AM | $2,744.47 | Up $9.37 | $2,744.47 | $2,744.47 | 100 |
| 11:10 AM | $2,744.47 | Up $0.00 | $2,744.47 | $2,744.47 | 0 |
| 11:10 AM | $2,744.47 | Up $0.00 | $2,744.47 | $2,744.47 | 0 |
| 11:10 AM | $2,744.47 | Up $0.00 | $2,744.47 | $2,744.47 | 0 |
| 11:07 AM | $2,735.10 | Down $ -2.92 | $2,738.02 | $2,735.10 | 300 |
| 11:07 AM | $2,735.10 | Up $0.00 | $2,738.02 | $2,735.10 | 0 |
| 11:07 AM | $2,735.10 | Up $0.00 | $2,738.02 | $2,735.10 | 0 |
| 10:59 AM | $2,738.02 | Up $5.54 | $2,739.81 | $2,732.55 | 1,100 |
| 10:59 AM | $2,738.02 | Up $0.00 | $2,739.81 | $2,732.55 | 0 |
| 10:59 AM | $2,738.02 | Up $0.00 | $2,739.81 | $2,732.55 | 0 |
| 10:59 AM | $2,738.02 | Up $0.00 | $2,739.81 | $2,732.55 | 0 |
| 10:59 AM | $2,738.02 | Up $0.00 | $2,739.81 | $2,732.55 | 0 |
| 10:59 AM | $2,738.02 | Up $0.00 | $2,739.81 | $2,732.55 | 0 |
| 10:59 AM | $2,738.02 | Up $0.00 | $2,739.81 | $2,732.55 | 0 |
| 10:59 AM | $2,738.02 | Up $0.00 | $2,739.81 | $2,732.55 | 0 |
| 10:57 AM | $2,732.48 | Up $6.14 | $2,736.16 | $2,729.96 | 600 |
| 10:57 AM | $2,732.48 | Up $0.00 | $2,736.16 | $2,729.96 | 0 |
| 10:56 AM | $2,726.34 | Down $ -3.72 | $2,726.34 | $2,726.34 | 100 |
| 10:55 AM | $2,730.06 | Down $ -3.68 | $2,730.06 | $2,730.06 | 100 |
| 10:54 AM | $2,733.74 | Down $ -3.68 | $2,733.74 | $2,733.74 | 100 |
| 10:52 AM | $2,737.42 | Up $1.06 | $2,741.08 | $2,737.42 | 400 |
| 10:52 AM | $2,737.42 | Up $0.00 | $2,741.08 | $2,737.42 | 0 |
| 10:51 AM | $2,736.36 | Up $4.76 | $2,736.36 | $2,731.59 | 400 |
| 10:50 AM | $2,731.60 | Up $2.60 | $2,731.60 | $2,728.99 | 200 |
| 10:48 AM | $2,729.00 | Down $ -6.73 | $2,732.05 | $2,729.00 | 300 |
| 10:48 AM | $2,729.00 | Up $0.00 | $2,732.05 | $2,729.00 | 0 |
| 10:43 AM | $2,735.73 | Down $ -6.35 | $2,735.73 | $2,735.73 | 100 |
| 10:43 AM | $2,735.73 | Up $0.00 | $2,735.73 | $2,735.73 | 0 |
| 10:43 AM | $2,735.73 | Up $0.00 | $2,735.73 | $2,735.73 | 0 |
| 10:43 AM | $2,735.73 | Up $0.00 | $2,735.73 | $2,735.73 | 0 |
| 10:43 AM | $2,735.73 | Up $0.00 | $2,735.73 | $2,735.73 | 0 |
| 10:40 AM | $2,742.08 | Up $3.67 | $2,742.08 | $2,738.41 | 300 |
| 10:40 AM | $2,742.08 | Up $0.00 | $2,742.08 | $2,738.41 | 0 |
| 10:40 AM | $2,742.08 | Up $0.00 | $2,742.08 | $2,738.41 | 0 |
| 10:39 AM | $2,738.41 | Up $12.05 | $2,738.41 | $2,729.20 | 700 |
| 10:38 AM | $2,726.36 | Down $ -14.72 | $2,737.40 | $2,726.36 | 600 |
| 10:37 AM | $2,741.08 | Up $0.02 | $2,741.08 | $2,741.08 | 100 |
| 10:16 AM | $2,741.06 | Down $ -3.68 | $2,741.06 | $2,741.06 | 100 |
| 10:16 AM | $2,741.06 | Up $0.00 | $2,741.06 | $2,741.06 | 0 |
| 10:16 AM | $2,741.06 | Up $0.00 | $2,741.06 | $2,741.06 | 0 |
| 10:16 AM | $2,741.06 | Up $0.00 | $2,741.06 | $2,741.06 | 0 |
| 10:16 AM | $2,741.06 | Up $0.00 | $2,741.06 | $2,741.06 | 0 |
| 10:16 AM | $2,741.06 | Up $0.00 | $2,741.06 | $2,741.06 | 0 |
| 10:16 AM | $2,741.06 | Up $0.00 | $2,741.06 | $2,741.06 | 0 |
| 10:16 AM | $2,741.06 | Up $0.00 | $2,741.06 | $2,741.06 | 0 |
| 10:16 AM | $2,741.06 | Up $0.00 | $2,741.06 | $2,741.06 | 0 |
| 10:16 AM | $2,741.06 | Up $0.00 | $2,741.06 | $2,741.06 | 0 |
| 10:16 AM | $2,741.06 | Up $0.00 | $2,741.06 | $2,741.06 | 0 |
| 10:16 AM | $2,741.06 | Up $0.00 | $2,741.06 | $2,741.06 | 0 |
| 10:16 AM | $2,741.06 | Up $0.00 | $2,741.06 | $2,741.06 | 0 |
| 10:16 AM | $2,741.06 | Up $0.00 | $2,741.06 | $2,741.06 | 0 |
| 10:16 AM | $2,741.06 | Up $0.00 | $2,741.06 | $2,741.06 | 0 |
| 10:16 AM | $2,741.06 | Up $0.00 | $2,741.06 | $2,741.06 | 0 |
| 10:16 AM | $2,741.06 | Up $0.00 | $2,741.06 | $2,741.06 | 0 |
| 10:16 AM | $2,741.06 | Up $0.00 | $2,741.06 | $2,741.06 | 0 |
| 10:16 AM | $2,741.06 | Up $0.00 | $2,741.06 | $2,741.06 | 0 |
| 10:16 AM | $2,741.06 | Up $0.00 | $2,741.06 | $2,741.06 | 0 |
| 10:16 AM | $2,741.06 | Up $0.00 | $2,741.06 | $2,741.06 | 0 |
| 10:12 AM | $2,744.74 | Up $3.67 | $2,744.75 | $2,744.74 | 300 |
| 10:12 AM | $2,744.74 | Up $0.00 | $2,744.75 | $2,744.74 | 0 |
| 10:12 AM | $2,744.74 | Up $0.00 | $2,744.75 | $2,744.74 | 0 |
| 10:12 AM | $2,744.74 | Up $0.00 | $2,744.75 | $2,744.74 | 0 |
| 10:10 AM | $2,741.07 | Down $ -3.93 | $2,741.07 | $2,741.07 | 100 |
| 10:10 AM | $2,741.07 | Up $0.00 | $2,741.07 | $2,741.07 | 0 |
| 10:09 AM | $2,745.00 | Up $7.63 | $2,745.00 | $2,741.07 | 600 |
| 10:08 AM | $2,737.37 | Up $0.01 | $2,741.04 | $2,733.69 | 800 |
| 10:06 AM | $2,737.36 | Up $5.66 | $2,737.36 | $2,737.36 | 100 |
| 10:06 AM | $2,737.36 | Up $0.00 | $2,737.36 | $2,737.36 | 0 |
| 10:03 AM | $2,731.70 | Up $3.68 | $2,731.70 | $2,731.70 | 100 |
| 10:03 AM | $2,731.70 | Up $0.00 | $2,731.70 | $2,731.70 | 0 |
| 10:03 AM | $2,731.70 | Up $0.00 | $2,731.70 | $2,731.70 | 0 |
| 10:02 AM | $2,728.02 | Down $ -13.98 | $2,750.01 | $2,728.02 | 1,700 |
| 09:32 AM | $2,742.00 | Up $35.40 | $2,747.25 | $2,742.00 | 300 |
| 09:32 AM | $2,742.00 | Up $0.00 | $2,747.25 | $2,742.00 | 0 |
| 09:32 AM | $2,742.00 | Up $0.00 | $2,747.25 | $2,742.00 | 0 |
| 09:32 AM | $2,742.00 | Up $0.00 | $2,747.25 | $2,742.00 | 0 |
| 09:32 AM | $2,742.00 | Up $0.00 | $2,747.25 | $2,742.00 | 0 |
| 09:32 AM | $2,742.00 | Up $0.00 | $2,747.25 | $2,742.00 | 0 |
| 09:32 AM | $2,742.00 | Up $0.00 | $2,747.25 | $2,742.00 | 0 |
| 09:32 AM | $2,742.00 | Up $0.00 | $2,747.25 | $2,742.00 | 0 |
| 09:32 AM | $2,742.00 | Up $0.00 | $2,747.25 | $2,742.00 | 0 |
| 09:32 AM | $2,742.00 | Up $0.00 | $2,747.25 | $2,742.00 | 0 |
| 09:32 AM | $2,742.00 | Up $0.00 | $2,747.25 | $2,742.00 | 0 |
| 09:32 AM | $2,742.00 | Up $0.00 | $2,747.25 | $2,742.00 | 0 |
| 09:32 AM | $2,742.00 | Up $0.00 | $2,747.25 | $2,742.00 | 0 |
| 09:32 AM | $2,742.00 | Up $0.00 | $2,747.25 | $2,742.00 | 0 |
| 09:32 AM | $2,742.00 | Up $0.00 | $2,747.25 | $2,742.00 | 0 |
| 09:32 AM | $2,742.00 | Up $0.00 | $2,747.25 | $2,742.00 | 0 |
| 09:32 AM | $2,742.00 | Up $0.00 | $2,747.25 | $2,742.00 | 0 |
| 09:32 AM | $2,742.00 | Up $0.00 | $2,747.25 | $2,742.00 | 0 |
| 09:32 AM | $2,742.00 | Up $0.00 | $2,747.25 | $2,742.00 | 0 |
| 09:32 AM | $2,742.00 | Up $0.00 | $2,747.25 | $2,742.00 | 0 |
| 09:32 AM | $2,742.00 | Up $0.00 | $2,747.25 | $2,742.00 | 0 |
| 09:32 AM | $2,742.00 | Up $0.00 | $2,747.25 | $2,742.00 | 0 |
| 09:32 AM | $2,742.00 | Up $0.00 | $2,747.25 | $2,742.00 | 0 |
| 09:32 AM | $2,742.00 | Up $0.00 | $2,747.25 | $2,742.00 | 0 |
| 09:32 AM | $2,742.00 | Up $0.00 | $2,747.25 | $2,742.00 | 0 |
| 09:32 AM | $2,742.00 | Up $0.00 | $2,747.25 | $2,742.00 | 0 |
| 09:32 AM | $2,742.00 | Up $0.00 | $2,747.25 | $2,742.00 | 0 |
| 09:32 AM | $2,742.00 | Up $0.00 | $2,747.25 | $2,742.00 | 0 |
| 09:32 AM | $2,742.00 | Up $0.00 | $2,747.25 | $2,742.00 | 0 |
| 09:32 AM | $2,742.00 | Up $0.00 | $2,747.25 | $2,742.00 | 0 |
| 09:31 AM | $2,706.60 | Down $ -76.12 | $2,732.02 | $2,706.60 | 500 |
| 09:30 AM | $2,782.72 | Up $9.41 | $2,782.72 | $2,782.72 | 100 |
| Previous close | $2,773.31 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/11/2026 | $2,773.31 | $2,737.62 | $2,780.72 | $2,728.22 | 46,400 |
| 09/11/2026 | $2,705.83 | $2,695.48 | $2,722.45 | $2,687.00 | 37,600 |
| 06/11/2026 | $2,673.14 | $2,674.95 | $2,697.35 | $2,665.87 | 21,800 |
| 05/11/2026 | $2,710.27 | $2,726.75 | $2,736.35 | $2,707.05 | 39,700 |
| 04/11/2026 | $2,754.57 | $2,742.50 | $2,779.60 | $2,714.11 | 84,000 |
| 03/11/2026 | $2,488.86 | $2,522.41 | $2,526.03 | $2,471.32 | 60,000 |
| 02/11/2026 | $2,490.61 | $2,493.05 | $2,511.66 | $2,487.04 | 36,300 |
| 30/10/2026 | $2,501.52 | $2,491.47 | $2,502.76 | $2,487.89 | 23,900 |
| 29/10/2026 | $2,501.97 | $2,509.37 | $2,509.87 | $2,490.33 | 32,600 |
| 28/10/2026 | $2,465.46 | $2,460.59 | $2,472.18 | $2,452.23 | 14,500 |
| 27/10/2026 | $2,469.78 | $2,463.00 | $2,469.78 | $2,452.80 | 19,500 |
| 26/10/2026 | $2,464.25 | $2,456.15 | $2,475.45 | $2,449.62 | 13,500 |
| 23/10/2026 | $2,468.15 | $2,454.36 | $2,482.96 | $2,454.33 | 18,100 |
| 22/10/2026 | $2,515.29 | $2,522.55 | $2,523.68 | $2,498.12 | 47,400 |
| 21/10/2026 | $2,489.33 | $2,471.76 | $2,493.35 | $2,450.01 | 48,700 |
| 20/10/2026 | $2,455.83 | $2,468.50 | $2,474.76 | $2,451.00 | 21,600 |
| 19/10/2026 | $2,430.37 | $2,420.00 | $2,439.83 | $2,417.06 | 34,100 |
| 16/10/2026 | $2,403.11 | $2,411.33 | $2,423.43 | $2,403.11 | 33,200 |
| 15/10/2026 | $2,407.13 | $2,372.20 | $2,412.46 | $2,367.36 | 36,300 |
| 14/10/2026 | $2,289.58 | $2,269.24 | $2,289.97 | $2,264.72 | 15,600 |
| 13/10/2026 | $2,287.96 | $2,264.34 | $2,287.96 | $2,255.32 | 24,300 |
| 09/10/2026 | $2,250.89 | $2,225.71 | $2,252.05 | $2,221.34 | 17,600 |
| 08/10/2026 | $2,223.45 | $2,234.62 | $2,237.45 | $2,219.00 | 41,900 |
| 07/10/2026 | $2,199.92 | $2,206.00 | $2,216.53 | $2,199.92 | 22,900 |
| 06/10/2026 | $2,212.13 | $2,204.38 | $2,221.38 | $2,200.00 | 31,100 |
| 05/10/2026 | $2,211.00 | $2,215.09 | $2,221.02 | $2,208.23 | 14,400 |
| 02/10/2026 | $2,219.23 | $2,210.65 | $2,230.95 | $2,210.65 | 29,000 |
| 01/10/2026 | $2,203.31 | $2,211.00 | $2,211.00 | $2,201.92 | 14,600 |
| 30/09/2026 | $2,219.06 | $2,231.50 | $2,243.40 | $2,218.49 | 29,000 |
| 29/09/2026 | $2,225.32 | $2,206.93 | $2,228.25 | $2,202.01 | 16,100 |
Graphs are not available, please refer to the detailed table