Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
2,159.38 Up 6.21 (0.29 %)
Delayed : 2026/05/29 10:37:11
- Previous close $2,153.17
- Opening $2,152.55
- Today High $2,178.67
- Today Low $2,152.07
- Price Bid $2,156.64
- Price Ask $2,156.64
- 52 Weeks High $2,700.00
- 52 Weeks Low $2,145.00
- Size Bid 1
- Size Ask 1
- Volume 9,000
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:37 AM | $2,156.64 | Down $ -2.74 | $2,156.64 | $2,156.64 | 100 |
| 10:32 AM | $2,159.38 | Down $ -1.26 | $2,159.38 | $2,159.26 | 300 |
| 10:32 AM | $2,159.38 | Up $0.00 | $2,159.38 | $2,159.26 | 0 |
| 10:32 AM | $2,159.38 | Up $0.00 | $2,159.38 | $2,159.26 | 0 |
| 10:32 AM | $2,159.38 | Up $0.00 | $2,159.38 | $2,159.26 | 0 |
| 10:32 AM | $2,159.38 | Up $0.00 | $2,159.38 | $2,159.26 | 0 |
| 10:27 AM | $2,160.64 | Down $ -0.62 | $2,160.65 | $2,160.64 | 200 |
| 10:27 AM | $2,160.64 | Up $0.00 | $2,160.65 | $2,160.64 | 0 |
| 10:27 AM | $2,160.64 | Up $0.00 | $2,160.65 | $2,160.64 | 0 |
| 10:27 AM | $2,160.64 | Up $0.00 | $2,160.65 | $2,160.64 | 0 |
| 10:27 AM | $2,160.64 | Up $0.00 | $2,160.65 | $2,160.64 | 0 |
| 10:23 AM | $2,161.26 | Up $3.24 | $2,161.26 | $2,161.20 | 300 |
| 10:23 AM | $2,161.26 | Up $0.00 | $2,161.26 | $2,161.20 | 0 |
| 10:23 AM | $2,161.26 | Up $0.00 | $2,161.26 | $2,161.20 | 0 |
| 10:23 AM | $2,161.26 | Up $0.00 | $2,161.26 | $2,161.20 | 0 |
| 10:21 AM | $2,158.02 | Down $ -1.04 | $2,158.03 | $2,158.02 | 200 |
| 10:21 AM | $2,158.02 | Up $0.00 | $2,158.03 | $2,158.02 | 0 |
| 10:20 AM | $2,159.06 | Up $1.41 | $2,159.06 | $2,159.06 | 100 |
| 10:17 AM | $2,157.65 | Down $ -0.85 | $2,157.65 | $2,157.65 | 100 |
| 10:17 AM | $2,157.65 | Up $0.00 | $2,157.65 | $2,157.65 | 0 |
| 10:17 AM | $2,157.65 | Up $0.00 | $2,157.65 | $2,157.65 | 0 |
| 10:15 AM | $2,158.50 | Down $ -0.28 | $2,158.50 | $2,158.50 | 100 |
| 10:15 AM | $2,158.50 | Up $0.00 | $2,158.50 | $2,158.50 | 0 |
| 10:14 AM | $2,158.78 | Down $ -1.25 | $2,158.79 | $2,158.78 | 300 |
| 10:13 AM | $2,160.03 | Up $5.69 | $2,160.03 | $2,160.03 | 100 |
| 10:05 AM | $2,154.34 | Up $2.27 | $2,154.34 | $2,152.07 | 500 |
| 10:05 AM | $2,154.34 | Up $0.00 | $2,154.34 | $2,152.07 | 0 |
| 10:05 AM | $2,154.34 | Up $0.00 | $2,154.34 | $2,152.07 | 0 |
| 10:05 AM | $2,154.34 | Up $0.00 | $2,154.34 | $2,152.07 | 0 |
| 10:05 AM | $2,154.34 | Up $0.00 | $2,154.34 | $2,152.07 | 0 |
| 10:05 AM | $2,154.34 | Up $0.00 | $2,154.34 | $2,152.07 | 0 |
| 10:05 AM | $2,154.34 | Up $0.00 | $2,154.34 | $2,152.07 | 0 |
| 10:05 AM | $2,154.34 | Up $0.00 | $2,154.34 | $2,152.07 | 0 |
| 10:04 AM | $2,152.07 | Down $ -1.91 | $2,152.07 | $2,152.07 | 100 |
| 10:02 AM | $2,153.98 | Down $ -9.67 | $2,154.39 | $2,153.98 | 200 |
| 10:02 AM | $2,153.98 | Up $0.00 | $2,154.39 | $2,153.98 | 0 |
| 09:58 AM | $2,163.65 | Up $1.57 | $2,163.65 | $2,163.65 | 100 |
| 09:58 AM | $2,163.65 | Up $0.00 | $2,163.65 | $2,163.65 | 0 |
| 09:58 AM | $2,163.65 | Up $0.00 | $2,163.65 | $2,163.65 | 0 |
| 09:58 AM | $2,163.65 | Up $0.00 | $2,163.65 | $2,163.65 | 0 |
| 09:57 AM | $2,162.08 | Down $ -4.49 | $2,162.08 | $2,162.08 | 100 |
| 09:53 AM | $2,166.58 | Down $ -0.48 | $2,166.58 | $2,166.58 | 100 |
| 09:53 AM | $2,166.58 | Up $0.00 | $2,166.58 | $2,166.58 | 0 |
| 09:53 AM | $2,166.58 | Up $0.00 | $2,166.58 | $2,166.58 | 0 |
| 09:53 AM | $2,166.58 | Up $0.00 | $2,166.58 | $2,166.58 | 0 |
| 09:52 AM | $2,167.05 | Up $2.45 | $2,167.05 | $2,167.05 | 100 |
| 09:50 AM | $2,164.60 | Down $ -2.66 | $2,164.60 | $2,162.88 | 400 |
| 09:50 AM | $2,164.60 | Up $0.00 | $2,164.60 | $2,162.88 | 0 |
| 09:49 AM | $2,167.26 | Down $ -6.73 | $2,170.78 | $2,167.26 | 700 |
| 09:48 AM | $2,173.99 | Down $ -3.21 | $2,177.21 | $2,173.99 | 700 |
| 09:47 AM | $2,177.20 | Down $ -1.47 | $2,177.56 | $2,173.98 | 1,600 |
| 09:45 AM | $2,178.67 | Up $14.80 | $2,178.67 | $2,167.09 | 1,000 |
| 09:45 AM | $2,178.67 | Up $0.00 | $2,178.67 | $2,167.09 | 0 |
| 09:44 AM | $2,163.87 | Up $11.31 | $2,163.87 | $2,155.78 | 300 |
| 09:30 AM | $2,152.56 | Down $ -0.61 | $2,152.56 | $2,152.55 | 300 |
| 09:30 AM | $2,152.56 | Up $0.00 | $2,152.56 | $2,152.55 | 0 |
| 09:30 AM | $2,152.56 | Up $0.00 | $2,152.56 | $2,152.55 | 0 |
| 09:30 AM | $2,152.56 | Up $0.00 | $2,152.56 | $2,152.55 | 0 |
| 09:30 AM | $2,152.56 | Up $0.00 | $2,152.56 | $2,152.55 | 0 |
| 09:30 AM | $2,152.56 | Up $0.00 | $2,152.56 | $2,152.55 | 0 |
| 09:30 AM | $2,152.56 | Up $0.00 | $2,152.56 | $2,152.55 | 0 |
| 09:30 AM | $2,152.56 | Up $0.00 | $2,152.56 | $2,152.55 | 0 |
| 09:30 AM | $2,152.56 | Up $0.00 | $2,152.56 | $2,152.55 | 0 |
| 09:30 AM | $2,152.56 | Up $0.00 | $2,152.56 | $2,152.55 | 0 |
| 09:30 AM | $2,152.56 | Up $0.00 | $2,152.56 | $2,152.55 | 0 |
| 09:30 AM | $2,152.56 | Up $0.00 | $2,152.56 | $2,152.55 | 0 |
| 09:30 AM | $2,152.56 | Up $0.00 | $2,152.56 | $2,152.55 | 0 |
| 09:30 AM | $2,152.56 | Up $0.00 | $2,152.56 | $2,152.55 | 0 |
| Previous close | $2,153.17 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/05/2026 | $2,153.17 | $2,189.64 | $2,189.83 | $2,149.75 | 44,100 |
| 27/05/2026 | $2,171.33 | $2,200.89 | $2,201.90 | $2,165.00 | 100,400 |
| 26/05/2026 | $2,226.90 | $2,227.15 | $2,239.49 | $2,216.50 | 46,800 |
| 25/05/2026 | $2,250.09 | $2,251.82 | $2,274.00 | $2,240.01 | 11,000 |
| 22/05/2026 | $2,230.97 | $2,239.92 | $2,243.19 | $2,230.97 | 21,400 |
| 21/05/2026 | $2,257.54 | $2,263.31 | $2,270.00 | $2,253.77 | 27,100 |
| 20/05/2026 | $2,248.15 | $2,238.15 | $2,251.05 | $2,235.22 | 17,300 |
| 19/05/2026 | $2,206.99 | $2,211.16 | $2,213.27 | $2,192.96 | 36,500 |
| 15/05/2026 | $2,170.90 | $2,179.25 | $2,179.25 | $2,164.90 | 26,200 |
| 14/05/2026 | $2,194.47 | $2,192.78 | $2,201.48 | $2,185.90 | 26,300 |
| 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 |
Graphs are not available, please refer to the detailed table