Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
2,278.21 Down -11.35 (-0.50 %)
Delayed : 2026/07/22 10:31:09
- Previous close $2,289.56
- Opening $2,294.99
- Today High $2,294.99
- Today Low $2,265.26
- Price Bid $2,274.99
- Price Ask $2,274.99
- 52 Weeks High $2,700.00
- 52 Weeks Low $2,066.16
- Size Bid 1
- Size Ask 1
- Volume 8,036
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:30 AM | $2,278.21 | Down $ -3.22 | $2,278.21 | $2,278.21 | 100 |
| 10:27 AM | $2,281.43 | Down $ -0.57 | $2,281.94 | $2,281.43 | 500 |
| 10:27 AM | $2,281.43 | Up $0.00 | $2,281.94 | $2,281.43 | 0 |
| 10:27 AM | $2,281.43 | Up $0.00 | $2,281.94 | $2,281.43 | 0 |
| 10:24 AM | $2,282.00 | Up $3.28 | $2,285.16 | $2,281.94 | 400 |
| 10:24 AM | $2,282.00 | Up $0.00 | $2,285.16 | $2,281.94 | 0 |
| 10:24 AM | $2,282.00 | Up $0.00 | $2,285.16 | $2,281.94 | 0 |
| 10:23 AM | $2,278.72 | Up $3.22 | $2,278.72 | $2,278.72 | 100 |
| 10:18 AM | $2,275.50 | Down $ -1.22 | $2,275.50 | $2,275.50 | 100 |
| 10:18 AM | $2,275.50 | Up $0.00 | $2,275.50 | $2,275.50 | 0 |
| 10:18 AM | $2,275.50 | Up $0.00 | $2,275.50 | $2,275.50 | 0 |
| 10:18 AM | $2,275.50 | Up $0.00 | $2,275.50 | $2,275.50 | 0 |
| 10:18 AM | $2,275.50 | Up $0.00 | $2,275.50 | $2,275.50 | 0 |
| 10:17 AM | $2,276.72 | Up $3.22 | $2,276.72 | $2,276.72 | 100 |
| 10:14 AM | $2,273.50 | Up $0.00 | $2,273.50 | $2,273.50 | 200 |
| 10:14 AM | $2,273.50 | Up $0.00 | $2,273.50 | $2,273.50 | 0 |
| 10:14 AM | $2,273.50 | Up $0.00 | $2,273.50 | $2,273.50 | 0 |
| 10:12 AM | $2,273.50 | Down $ -3.78 | $2,274.21 | $2,270.84 | 400 |
| 10:12 AM | $2,273.50 | Up $0.00 | $2,274.21 | $2,270.84 | 0 |
| 10:09 AM | $2,277.28 | Up $1.21 | $2,280.23 | $2,277.28 | 200 |
| 10:09 AM | $2,277.28 | Up $0.00 | $2,280.23 | $2,277.28 | 0 |
| 10:09 AM | $2,277.28 | Up $0.00 | $2,280.23 | $2,277.28 | 0 |
| 10:06 AM | $2,276.07 | Up $1.51 | $2,279.29 | $2,276.07 | 300 |
| 10:06 AM | $2,276.07 | Up $0.00 | $2,279.29 | $2,276.07 | 0 |
| 10:06 AM | $2,276.07 | Up $0.00 | $2,279.29 | $2,276.07 | 0 |
| 10:05 AM | $2,274.56 | Up $3.22 | $2,274.56 | $2,274.55 | 200 |
| 10:02 AM | $2,271.34 | Down $ -3.13 | $2,271.34 | $2,271.25 | 200 |
| 10:02 AM | $2,271.34 | Up $0.00 | $2,271.34 | $2,271.25 | 0 |
| 10:02 AM | $2,271.34 | Up $0.00 | $2,271.34 | $2,271.25 | 0 |
| 10:01 AM | $2,274.47 | Up $2.88 | $2,274.47 | $2,271.25 | 400 |
| 10:00 AM | $2,271.59 | Down $ -6.44 | $2,274.81 | $2,271.59 | 200 |
| 09:51 AM | $2,278.03 | Down $ -3.45 | $2,278.31 | $2,278.03 | 300 |
| 09:51 AM | $2,278.03 | Up $0.00 | $2,278.31 | $2,278.03 | 0 |
| 09:51 AM | $2,278.03 | Up $0.00 | $2,278.31 | $2,278.03 | 0 |
| 09:51 AM | $2,278.03 | Up $0.00 | $2,278.31 | $2,278.03 | 0 |
| 09:51 AM | $2,278.03 | Up $0.00 | $2,278.31 | $2,278.03 | 0 |
| 09:51 AM | $2,278.03 | Up $0.00 | $2,278.31 | $2,278.03 | 0 |
| 09:51 AM | $2,278.03 | Up $0.00 | $2,278.31 | $2,278.03 | 0 |
| 09:51 AM | $2,278.03 | Up $0.00 | $2,278.31 | $2,278.03 | 0 |
| 09:51 AM | $2,278.03 | Up $0.00 | $2,278.31 | $2,278.03 | 0 |
| 09:48 AM | $2,281.48 | Up $9.79 | $2,281.53 | $2,274.92 | 1,200 |
| 09:48 AM | $2,281.48 | Up $0.00 | $2,281.53 | $2,274.92 | 0 |
| 09:48 AM | $2,281.48 | Up $0.00 | $2,281.53 | $2,274.92 | 0 |
| 09:41 AM | $2,271.69 | Down $ -12.17 | $2,280.64 | $2,265.26 | 900 |
| 09:41 AM | $2,271.69 | Up $0.00 | $2,280.64 | $2,265.26 | 0 |
| 09:41 AM | $2,271.69 | Up $0.00 | $2,280.64 | $2,265.26 | 0 |
| 09:41 AM | $2,271.69 | Up $0.00 | $2,280.64 | $2,265.26 | 0 |
| 09:41 AM | $2,271.69 | Up $0.00 | $2,280.64 | $2,265.26 | 0 |
| 09:41 AM | $2,271.69 | Up $0.00 | $2,280.64 | $2,265.26 | 0 |
| 09:41 AM | $2,271.69 | Up $0.00 | $2,280.64 | $2,265.26 | 0 |
| 09:40 AM | $2,283.86 | Up $9.66 | $2,283.86 | $2,271.04 | 400 |
| 09:36 AM | $2,274.20 | Down $ -11.31 | $2,285.34 | $2,274.20 | 400 |
| 09:36 AM | $2,274.20 | Up $0.00 | $2,285.34 | $2,274.20 | 0 |
| 09:36 AM | $2,274.20 | Up $0.00 | $2,285.34 | $2,274.20 | 0 |
| 09:36 AM | $2,274.20 | Up $0.00 | $2,285.34 | $2,274.20 | 0 |
| 09:35 AM | $2,285.51 | Down $ -9.48 | $2,287.32 | $2,285.51 | 200 |
| 09:30 AM | $2,294.99 | Up $5.43 | $2,294.99 | $2,294.99 | 200 |
| 09:30 AM | $2,294.99 | Up $0.00 | $2,294.99 | $2,294.99 | 0 |
| 09:30 AM | $2,294.99 | Up $0.00 | $2,294.99 | $2,294.99 | 0 |
| 09:30 AM | $2,294.99 | Up $0.00 | $2,294.99 | $2,294.99 | 0 |
| 09:30 AM | $2,294.99 | Up $0.00 | $2,294.99 | $2,294.99 | 0 |
| Previous close | $2,289.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/07/2026 | $2,289.56 | $2,290.45 | $2,297.25 | $2,278.00 | 39,100 |
| 20/07/2026 | $2,307.61 | $2,325.81 | $2,331.85 | $2,302.66 | 20,700 |
| 17/07/2026 | $2,317.75 | $2,320.18 | $2,325.95 | $2,304.40 | 29,100 |
| 16/07/2026 | $2,330.26 | $2,332.52 | $2,338.00 | $2,313.10 | 31,300 |
| 15/07/2026 | $2,326.80 | $2,311.38 | $2,332.26 | $2,307.29 | 48,200 |
| 14/07/2026 | $2,320.94 | $2,330.63 | $2,337.11 | $2,312.72 | 21,100 |
| 13/07/2026 | $2,364.73 | $2,345.75 | $2,364.73 | $2,345.75 | 17,500 |
| 10/07/2026 | $2,352.99 | $2,354.17 | $2,354.17 | $2,333.91 | 12,900 |
| 09/07/2026 | $2,371.52 | $2,379.14 | $2,383.03 | $2,361.30 | 40,200 |
| 08/07/2026 | $2,395.62 | $2,397.74 | $2,400.08 | $2,362.09 | 20,300 |
| 07/07/2026 | $2,411.97 | $2,443.95 | $2,444.17 | $2,407.82 | 19,400 |
| 06/07/2026 | $2,437.34 | $2,419.88 | $2,443.68 | $2,413.03 | 45,100 |
| 03/07/2026 | $2,423.61 | $2,398.50 | $2,434.99 | $2,398.50 | 17,200 |
| 02/07/2026 | $2,394.19 | $2,357.77 | $2,397.74 | $2,348.25 | 133,500 |
| 30/06/2026 | $2,332.74 | $2,342.13 | $2,355.40 | $2,329.37 | 29,100 |
| 29/06/2026 | $2,332.22 | $2,329.30 | $2,354.22 | $2,324.77 | 50,700 |
| 26/06/2026 | $2,347.02 | $2,325.01 | $2,350.21 | $2,317.27 | 26,400 |
| 25/06/2026 | $2,340.67 | $2,339.00 | $2,346.44 | $2,323.00 | 35,000 |
| 24/06/2026 | $2,319.96 | $2,322.00 | $2,322.00 | $2,297.32 | 33,900 |
| 23/06/2026 | $2,250.14 | $2,253.99 | $2,254.00 | $2,229.66 | 60,200 |
| 22/06/2026 | $2,234.93 | $2,250.07 | $2,250.07 | $2,224.03 | 30,000 |
| 19/06/2026 | $2,239.92 | $2,255.87 | $2,263.84 | $2,200.00 | 75,800 |
| 18/06/2026 | $2,266.05 | $2,285.68 | $2,291.97 | $2,258.35 | 30,900 |
| 17/06/2026 | $2,266.52 | $2,282.00 | $2,286.33 | $2,256.38 | 24,600 |
| 16/06/2026 | $2,283.18 | $2,275.95 | $2,285.53 | $2,268.60 | 20,600 |
| 15/06/2026 | $2,268.53 | $2,277.80 | $2,288.95 | $2,264.91 | 17,200 |
| 12/06/2026 | $2,263.69 | $2,266.32 | $2,271.85 | $2,258.65 | 74,100 |
| 11/06/2026 | $2,279.88 | $2,245.65 | $2,287.36 | $2,238.53 | 24,100 |
| 10/06/2026 | $2,279.69 | $2,283.27 | $2,290.29 | $2,269.56 | 11,200 |
| 09/06/2026 | $2,252.14 | $2,258.81 | $2,262.61 | $2,242.50 | 18,000 |
Graphs are not available, please refer to the detailed table