Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
2,237.59 Up 15.91 (0.71 %)
Delayed : 2026/01/29 10:57:40
- Previous close $2,221.68
- Opening $2,235.02
- Today High $2,291.85
- Today Low $2,227.36
- Price Bid $2,233.80
- Price Ask $2,233.80
- 52 Weeks High $2,700.00
- 52 Weeks Low $1,836.92
- Size Bid 1
- Size Ask 1
- Volume 18,376
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:58 AM | $2,230.98 | Down $ -6.61 | $2,233.80 | $2,230.98 | 200 |
| 10:56 AM | $2,237.59 | Up $9.16 | $2,237.60 | $2,229.89 | 1,000 |
| 10:56 AM | $2,237.59 | Up $0.00 | $2,237.60 | $2,229.89 | 0 |
| 10:54 AM | $2,228.43 | Down $ -8.57 | $2,237.00 | $2,227.36 | 700 |
| 10:54 AM | $2,228.43 | Up $0.00 | $2,237.00 | $2,227.36 | 0 |
| 10:53 AM | $2,237.00 | Down $ -2.98 | $2,238.50 | $2,237.00 | 400 |
| 10:42 AM | $2,239.98 | Down $ -1.68 | $2,239.98 | $2,239.98 | 300 |
| 10:42 AM | $2,239.98 | Up $0.00 | $2,239.98 | $2,239.98 | 0 |
| 10:42 AM | $2,239.98 | Up $0.00 | $2,239.98 | $2,239.98 | 0 |
| 10:42 AM | $2,239.98 | Up $0.00 | $2,239.98 | $2,239.98 | 0 |
| 10:42 AM | $2,239.98 | Up $0.00 | $2,239.98 | $2,239.98 | 0 |
| 10:42 AM | $2,239.98 | Up $0.00 | $2,239.98 | $2,239.98 | 0 |
| 10:42 AM | $2,239.98 | Up $0.00 | $2,239.98 | $2,239.98 | 0 |
| 10:42 AM | $2,239.98 | Up $0.00 | $2,239.98 | $2,239.98 | 0 |
| 10:42 AM | $2,239.98 | Up $0.00 | $2,239.98 | $2,239.98 | 0 |
| 10:42 AM | $2,239.98 | Up $0.00 | $2,239.98 | $2,239.98 | 0 |
| 10:42 AM | $2,239.98 | Up $0.00 | $2,239.98 | $2,239.98 | 0 |
| 10:37 AM | $2,241.66 | Up $2.88 | $2,241.66 | $2,238.00 | 600 |
| 10:37 AM | $2,241.66 | Up $0.00 | $2,241.66 | $2,238.00 | 0 |
| 10:37 AM | $2,241.66 | Up $0.00 | $2,241.66 | $2,238.00 | 0 |
| 10:37 AM | $2,241.66 | Up $0.00 | $2,241.66 | $2,238.00 | 0 |
| 10:37 AM | $2,241.66 | Up $0.00 | $2,241.66 | $2,238.00 | 0 |
| 10:34 AM | $2,238.78 | Down $ -6.14 | $2,238.78 | $2,238.78 | 100 |
| 10:34 AM | $2,238.78 | Up $0.00 | $2,238.78 | $2,238.78 | 0 |
| 10:34 AM | $2,238.78 | Up $0.00 | $2,238.78 | $2,238.78 | 0 |
| 10:28 AM | $2,244.92 | Down $ -2.57 | $2,245.10 | $2,244.92 | 300 |
| 10:28 AM | $2,244.92 | Up $0.00 | $2,245.10 | $2,244.92 | 0 |
| 10:28 AM | $2,244.92 | Up $0.00 | $2,245.10 | $2,244.92 | 0 |
| 10:28 AM | $2,244.92 | Up $0.00 | $2,245.10 | $2,244.92 | 0 |
| 10:28 AM | $2,244.92 | Up $0.00 | $2,245.10 | $2,244.92 | 0 |
| 10:28 AM | $2,244.92 | Up $0.00 | $2,245.10 | $2,244.92 | 0 |
| 10:26 AM | $2,247.49 | Down $ -7.46 | $2,251.79 | $2,246.66 | 800 |
| 10:26 AM | $2,247.49 | Up $0.00 | $2,251.79 | $2,246.66 | 0 |
| 10:21 AM | $2,254.95 | Up $11.95 | $2,254.95 | $2,248.00 | 500 |
| 10:21 AM | $2,254.95 | Up $0.00 | $2,254.95 | $2,248.00 | 0 |
| 10:21 AM | $2,254.95 | Up $0.00 | $2,254.95 | $2,248.00 | 0 |
| 10:21 AM | $2,254.95 | Up $0.00 | $2,254.95 | $2,248.00 | 0 |
| 10:21 AM | $2,254.95 | Up $0.00 | $2,254.95 | $2,248.00 | 0 |
| 10:18 AM | $2,243.00 | Up $2.82 | $2,243.00 | $2,239.88 | 1,100 |
| 10:18 AM | $2,243.00 | Up $0.00 | $2,243.00 | $2,239.88 | 0 |
| 10:18 AM | $2,243.00 | Up $0.00 | $2,243.00 | $2,239.88 | 0 |
| 10:13 AM | $2,240.18 | Down $ -3.52 | $2,243.70 | $2,240.18 | 900 |
| 10:13 AM | $2,240.18 | Up $0.00 | $2,243.70 | $2,240.18 | 0 |
| 10:13 AM | $2,240.18 | Up $0.00 | $2,243.70 | $2,240.18 | 0 |
| 10:13 AM | $2,240.18 | Up $0.00 | $2,243.70 | $2,240.18 | 0 |
| 10:13 AM | $2,240.18 | Up $0.00 | $2,243.70 | $2,240.18 | 0 |
| 10:10 AM | $2,243.70 | Up $0.00 | $2,243.70 | $2,243.70 | 200 |
| 10:10 AM | $2,243.70 | Up $0.00 | $2,243.70 | $2,243.70 | 0 |
| 10:10 AM | $2,243.70 | Up $0.00 | $2,243.70 | $2,243.70 | 0 |
| 10:06 AM | $2,243.70 | Up $0.06 | $2,243.70 | $2,243.70 | 100 |
| 10:06 AM | $2,243.70 | Up $0.00 | $2,243.70 | $2,243.70 | 0 |
| 10:06 AM | $2,243.70 | Up $0.00 | $2,243.70 | $2,243.70 | 0 |
| 10:06 AM | $2,243.70 | Up $0.00 | $2,243.70 | $2,243.70 | 0 |
| 10:05 AM | $2,243.64 | Down $ -3.11 | $2,243.64 | $2,243.64 | 100 |
| 10:04 AM | $2,246.75 | Down $ -0.06 | $2,246.89 | $2,246.75 | 1,200 |
| 10:00 AM | $2,246.81 | Down $ -10.17 | $2,246.81 | $2,246.81 | 200 |
| 10:00 AM | $2,246.81 | Up $0.00 | $2,246.81 | $2,246.81 | 0 |
| 10:00 AM | $2,246.81 | Up $0.00 | $2,246.81 | $2,246.81 | 0 |
| 10:00 AM | $2,246.81 | Up $0.00 | $2,246.81 | $2,246.81 | 0 |
| 09:55 AM | $2,256.98 | Up $0.00 | $2,256.98 | $2,251.42 | 600 |
| 09:55 AM | $2,256.98 | Up $0.00 | $2,256.98 | $2,251.42 | 0 |
| 09:55 AM | $2,256.98 | Up $0.00 | $2,256.98 | $2,251.42 | 0 |
| 09:55 AM | $2,256.98 | Up $0.00 | $2,256.98 | $2,251.42 | 0 |
| 09:55 AM | $2,256.98 | Up $0.00 | $2,256.98 | $2,251.42 | 0 |
| 09:54 AM | $2,256.98 | Up $5.58 | $2,256.98 | $2,256.75 | 200 |
| 09:49 AM | $2,251.40 | Up $3.24 | $2,251.40 | $2,251.34 | 300 |
| 09:49 AM | $2,251.40 | Up $0.00 | $2,251.40 | $2,251.34 | 0 |
| 09:49 AM | $2,251.40 | Up $0.00 | $2,251.40 | $2,251.34 | 0 |
| 09:49 AM | $2,251.40 | Up $0.00 | $2,251.40 | $2,251.34 | 0 |
| 09:49 AM | $2,251.40 | Up $0.00 | $2,251.40 | $2,251.34 | 0 |
| 09:47 AM | $2,248.16 | Up $6.41 | $2,248.20 | $2,247.26 | 1,300 |
| 09:47 AM | $2,248.16 | Up $0.00 | $2,248.20 | $2,247.26 | 0 |
| 09:46 AM | $2,241.75 | Down $ -2.36 | $2,244.12 | $2,241.75 | 1,700 |
| 09:42 AM | $2,244.11 | Up $0.01 | $2,244.11 | $2,244.10 | 600 |
| 09:42 AM | $2,244.11 | Up $0.00 | $2,244.11 | $2,244.10 | 0 |
| 09:42 AM | $2,244.11 | Up $0.00 | $2,244.11 | $2,244.10 | 0 |
| 09:42 AM | $2,244.11 | Up $0.00 | $2,244.11 | $2,244.10 | 0 |
| 09:41 AM | $2,244.10 | Down $ -3.19 | $2,244.13 | $2,244.10 | 800 |
| 09:40 AM | $2,247.29 | Down $ -3.21 | $2,247.30 | $2,247.28 | 300 |
| 09:35 AM | $2,250.50 | Down $ -41.35 | $2,261.54 | $2,250.50 | 900 |
| 09:35 AM | $2,250.50 | Up $0.00 | $2,261.54 | $2,250.50 | 0 |
| 09:35 AM | $2,250.50 | Up $0.00 | $2,261.54 | $2,250.50 | 0 |
| 09:35 AM | $2,250.50 | Up $0.00 | $2,261.54 | $2,250.50 | 0 |
| 09:35 AM | $2,250.50 | Up $0.00 | $2,261.54 | $2,250.50 | 0 |
| 09:30 AM | $2,291.85 | Up $70.17 | $2,291.85 | $2,235.00 | 2,200 |
| 09:30 AM | $2,291.85 | Up $0.00 | $2,291.85 | $2,235.00 | 0 |
| 09:30 AM | $2,291.85 | Up $0.00 | $2,291.85 | $2,235.00 | 0 |
| 09:30 AM | $2,291.85 | Up $0.00 | $2,291.85 | $2,235.00 | 0 |
| 09:30 AM | $2,291.85 | Up $0.00 | $2,291.85 | $2,235.00 | 0 |
| Previous close | $2,221.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/01/2026 | $2,221.68 | $2,238.34 | $2,243.63 | $2,216.43 | 51,400 |
| 27/01/2026 | $2,250.96 | $2,309.27 | $2,310.00 | $2,239.27 | 50,400 |
| 26/01/2026 | $2,310.73 | $2,294.10 | $2,314.43 | $2,291.48 | 59,300 |
| 23/01/2026 | $2,286.04 | $2,312.09 | $2,313.00 | $2,282.77 | 61,900 |
| 22/01/2026 | $2,308.41 | $2,308.20 | $2,318.94 | $2,298.42 | 42,400 |
| 21/01/2026 | $2,422.35 | $2,394.19 | $2,427.27 | $2,385.14 | 43,100 |
| 20/01/2026 | $2,408.12 | $2,420.70 | $2,428.57 | $2,400.52 | 41,800 |
| 19/01/2026 | $2,399.98 | $2,403.94 | $2,434.99 | $2,399.98 | 20,100 |
| 16/01/2026 | $2,436.42 | $2,530.32 | $2,535.73 | $2,436.42 | 52,700 |
| 15/01/2026 | $2,570.25 | $2,594.05 | $2,594.05 | $2,566.30 | 26,000 |
| 14/01/2026 | $2,572.75 | $2,545.57 | $2,573.59 | $2,537.36 | 21,900 |
| 13/01/2026 | $2,550.00 | $2,595.39 | $2,597.80 | $2,543.68 | 110,600 |
| 12/01/2026 | $2,609.95 | $2,620.55 | $2,636.49 | $2,607.09 | 173,500 |
| 09/01/2026 | $2,613.74 | $2,600.11 | $2,615.20 | $2,600.11 | 43,100 |
| 08/01/2026 | $2,575.21 | $2,578.21 | $2,582.08 | $2,567.93 | 44,300 |
| 07/01/2026 | $2,539.16 | $2,528.98 | $2,551.82 | $2,528.98 | 67,800 |
| 06/01/2026 | $2,547.75 | $2,532.46 | $2,548.88 | $2,520.10 | 69,100 |
| 05/01/2026 | $2,577.97 | $2,635.37 | $2,635.37 | $2,568.23 | 63,900 |
| 02/01/2026 | $2,605.84 | $2,613.66 | $2,616.98 | $2,597.67 | 20,200 |
| 31/12/2025 | $2,615.89 | $2,615.35 | $2,630.08 | $2,611.40 | 18,900 |
| 30/12/2025 | $2,624.49 | $2,627.66 | $2,638.33 | $2,622.19 | 21,100 |
| 29/12/2025 | $2,618.19 | $2,614.60 | $2,635.33 | $2,613.57 | 79,600 |
| 24/12/2025 | $2,584.28 | $2,591.48 | $2,591.50 | $2,581.95 | 23,900 |
| 23/12/2025 | $2,568.71 | $2,577.21 | $2,582.73 | $2,558.85 | 66,300 |
| 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 |
Graphs are not available, please refer to the detailed table