Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
2,348.44 Up 7.46 (0.32 %)
Delayed : 2026/04/29 11:15:24
- Previous close $2,340.98
- Opening $2,373.58
- Today High $2,373.58
- Today Low $2,337.61
- Price Bid $2,345.30
- Price Ask $2,345.30
- 52 Weeks High $2,700.00
- 52 Weeks Low $2,105.29
- Size Bid 2
- Size Ask 1
- Volume 10,042
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:15 AM | $2,348.44 | Down $ -1.04 | $2,348.65 | $2,348.44 | 500 |
| 11:10 AM | $2,349.48 | Up $0.30 | $2,349.49 | $2,349.39 | 400 |
| 11:10 AM | $2,349.48 | Up $0.00 | $2,349.49 | $2,349.39 | 0 |
| 11:10 AM | $2,349.48 | Up $0.00 | $2,349.49 | $2,349.39 | 0 |
| 11:10 AM | $2,349.48 | Up $0.00 | $2,349.49 | $2,349.39 | 0 |
| 11:10 AM | $2,349.48 | Up $0.00 | $2,349.49 | $2,349.39 | 0 |
| 11:07 AM | $2,349.18 | Down $ -0.83 | $2,349.22 | $2,349.18 | 600 |
| 11:07 AM | $2,349.18 | Up $0.00 | $2,349.22 | $2,349.18 | 0 |
| 11:07 AM | $2,349.18 | Up $0.00 | $2,349.22 | $2,349.18 | 0 |
| 11:03 AM | $2,350.01 | Down $ -1.79 | $2,350.64 | $2,348.99 | 1,000 |
| 11:03 AM | $2,350.01 | Up $0.00 | $2,350.64 | $2,348.99 | 0 |
| 11:03 AM | $2,350.01 | Up $0.00 | $2,350.64 | $2,348.99 | 0 |
| 11:03 AM | $2,350.01 | Up $0.00 | $2,350.64 | $2,348.99 | 0 |
| 10:38 AM | $2,351.80 | Up $0.77 | $2,351.80 | $2,350.00 | 800 |
| 10:38 AM | $2,351.80 | Up $0.00 | $2,351.80 | $2,350.00 | 0 |
| 10:38 AM | $2,351.80 | Up $0.00 | $2,351.80 | $2,350.00 | 0 |
| 10:38 AM | $2,351.80 | Up $0.00 | $2,351.80 | $2,350.00 | 0 |
| 10:38 AM | $2,351.80 | Up $0.00 | $2,351.80 | $2,350.00 | 0 |
| 10:38 AM | $2,351.80 | Up $0.00 | $2,351.80 | $2,350.00 | 0 |
| 10:38 AM | $2,351.80 | Up $0.00 | $2,351.80 | $2,350.00 | 0 |
| 10:38 AM | $2,351.80 | Up $0.00 | $2,351.80 | $2,350.00 | 0 |
| 10:38 AM | $2,351.80 | Up $0.00 | $2,351.80 | $2,350.00 | 0 |
| 10:38 AM | $2,351.80 | Up $0.00 | $2,351.80 | $2,350.00 | 0 |
| 10:38 AM | $2,351.80 | Up $0.00 | $2,351.80 | $2,350.00 | 0 |
| 10:38 AM | $2,351.80 | Up $0.00 | $2,351.80 | $2,350.00 | 0 |
| 10:38 AM | $2,351.80 | Up $0.00 | $2,351.80 | $2,350.00 | 0 |
| 10:38 AM | $2,351.80 | Up $0.00 | $2,351.80 | $2,350.00 | 0 |
| 10:38 AM | $2,351.80 | Up $0.00 | $2,351.80 | $2,350.00 | 0 |
| 10:38 AM | $2,351.80 | Up $0.00 | $2,351.80 | $2,350.00 | 0 |
| 10:38 AM | $2,351.80 | Up $0.00 | $2,351.80 | $2,350.00 | 0 |
| 10:38 AM | $2,351.80 | Up $0.00 | $2,351.80 | $2,350.00 | 0 |
| 10:38 AM | $2,351.80 | Up $0.00 | $2,351.80 | $2,350.00 | 0 |
| 10:38 AM | $2,351.80 | Up $0.00 | $2,351.80 | $2,350.00 | 0 |
| 10:38 AM | $2,351.80 | Up $0.00 | $2,351.80 | $2,350.00 | 0 |
| 10:38 AM | $2,351.80 | Up $0.00 | $2,351.80 | $2,350.00 | 0 |
| 10:38 AM | $2,351.80 | Up $0.00 | $2,351.80 | $2,350.00 | 0 |
| 10:38 AM | $2,351.80 | Up $0.00 | $2,351.80 | $2,350.00 | 0 |
| 10:38 AM | $2,351.80 | Up $0.00 | $2,351.80 | $2,350.00 | 0 |
| 10:34 AM | $2,351.03 | Down $ -2.90 | $2,351.03 | $2,351.03 | 100 |
| 10:34 AM | $2,351.03 | Up $0.00 | $2,351.03 | $2,351.03 | 0 |
| 10:34 AM | $2,351.03 | Up $0.00 | $2,351.03 | $2,351.03 | 0 |
| 10:34 AM | $2,351.03 | Up $0.00 | $2,351.03 | $2,351.03 | 0 |
| 10:31 AM | $2,353.93 | Down $ -0.90 | $2,354.58 | $2,353.93 | 200 |
| 10:31 AM | $2,353.93 | Up $0.00 | $2,354.58 | $2,353.93 | 0 |
| 10:31 AM | $2,353.93 | Up $0.00 | $2,354.58 | $2,353.93 | 0 |
| 10:30 AM | $2,354.83 | Down $ -0.95 | $2,357.00 | $2,354.83 | 200 |
| 10:29 AM | $2,355.78 | Up $0.00 | $2,355.78 | $2,355.77 | 300 |
| 10:10 AM | $2,355.78 | Up $3.16 | $2,355.78 | $2,355.78 | 100 |
| 10:10 AM | $2,355.78 | Up $0.00 | $2,355.78 | $2,355.78 | 0 |
| 10:10 AM | $2,355.78 | Up $0.00 | $2,355.78 | $2,355.78 | 0 |
| 10:10 AM | $2,355.78 | Up $0.00 | $2,355.78 | $2,355.78 | 0 |
| 10:10 AM | $2,355.78 | Up $0.00 | $2,355.78 | $2,355.78 | 0 |
| 10:10 AM | $2,355.78 | Up $0.00 | $2,355.78 | $2,355.78 | 0 |
| 10:10 AM | $2,355.78 | Up $0.00 | $2,355.78 | $2,355.78 | 0 |
| 10:10 AM | $2,355.78 | Up $0.00 | $2,355.78 | $2,355.78 | 0 |
| 10:10 AM | $2,355.78 | Up $0.00 | $2,355.78 | $2,355.78 | 0 |
| 10:10 AM | $2,355.78 | Up $0.00 | $2,355.78 | $2,355.78 | 0 |
| 10:10 AM | $2,355.78 | Up $0.00 | $2,355.78 | $2,355.78 | 0 |
| 10:10 AM | $2,355.78 | Up $0.00 | $2,355.78 | $2,355.78 | 0 |
| 10:10 AM | $2,355.78 | Up $0.00 | $2,355.78 | $2,355.78 | 0 |
| 10:10 AM | $2,355.78 | Up $0.00 | $2,355.78 | $2,355.78 | 0 |
| 10:10 AM | $2,355.78 | Up $0.00 | $2,355.78 | $2,355.78 | 0 |
| 10:10 AM | $2,355.78 | Up $0.00 | $2,355.78 | $2,355.78 | 0 |
| 10:10 AM | $2,355.78 | Up $0.00 | $2,355.78 | $2,355.78 | 0 |
| 10:10 AM | $2,355.78 | Up $0.00 | $2,355.78 | $2,355.78 | 0 |
| 10:10 AM | $2,355.78 | Up $0.00 | $2,355.78 | $2,355.78 | 0 |
| 10:06 AM | $2,352.62 | Down $ -1.17 | $2,355.78 | $2,352.62 | 200 |
| 10:06 AM | $2,352.62 | Up $0.00 | $2,355.78 | $2,352.62 | 0 |
| 10:06 AM | $2,352.62 | Up $0.00 | $2,355.78 | $2,352.62 | 0 |
| 10:06 AM | $2,352.62 | Up $0.00 | $2,355.78 | $2,352.62 | 0 |
| 09:59 AM | $2,353.79 | Up $0.90 | $2,353.79 | $2,353.79 | 100 |
| 09:59 AM | $2,353.79 | Up $0.00 | $2,353.79 | $2,353.79 | 0 |
| 09:59 AM | $2,353.79 | Up $0.00 | $2,353.79 | $2,353.79 | 0 |
| 09:59 AM | $2,353.79 | Up $0.00 | $2,353.79 | $2,353.79 | 0 |
| 09:59 AM | $2,353.79 | Up $0.00 | $2,353.79 | $2,353.79 | 0 |
| 09:59 AM | $2,353.79 | Up $0.00 | $2,353.79 | $2,353.79 | 0 |
| 09:59 AM | $2,353.79 | Up $0.00 | $2,353.79 | $2,353.79 | 0 |
| 09:57 AM | $2,352.89 | Down $ -0.43 | $2,353.09 | $2,352.89 | 300 |
| 09:57 AM | $2,352.89 | Up $0.00 | $2,353.09 | $2,352.89 | 0 |
| 09:56 AM | $2,353.32 | Up $5.97 | $2,354.79 | $2,353.32 | 200 |
| 09:53 AM | $2,347.35 | Up $3.30 | $2,353.79 | $2,347.35 | 500 |
| 09:53 AM | $2,347.35 | Up $0.00 | $2,353.79 | $2,347.35 | 0 |
| 09:53 AM | $2,347.35 | Up $0.00 | $2,353.79 | $2,347.35 | 0 |
| 09:49 AM | $2,344.05 | Down $ -2.71 | $2,354.18 | $2,337.61 | 1,400 |
| 09:49 AM | $2,344.05 | Up $0.00 | $2,354.18 | $2,337.61 | 0 |
| 09:49 AM | $2,344.05 | Up $0.00 | $2,354.18 | $2,337.61 | 0 |
| 09:49 AM | $2,344.05 | Up $0.00 | $2,354.18 | $2,337.61 | 0 |
| 09:46 AM | $2,346.76 | Up $3.22 | $2,346.76 | $2,343.54 | 400 |
| 09:46 AM | $2,346.76 | Up $0.00 | $2,346.76 | $2,343.54 | 0 |
| 09:46 AM | $2,346.76 | Up $0.00 | $2,346.76 | $2,343.54 | 0 |
| 09:45 AM | $2,343.54 | Up $0.00 | $2,343.54 | $2,343.54 | 100 |
| 09:43 AM | $2,343.54 | Down $ -6.38 | $2,346.70 | $2,343.54 | 200 |
| 09:43 AM | $2,343.54 | Up $0.00 | $2,346.70 | $2,343.54 | 0 |
| 09:42 AM | $2,349.92 | Down $ -3.40 | $2,352.50 | $2,349.92 | 300 |
| 09:41 AM | $2,353.32 | Up $0.19 | $2,356.54 | $2,353.32 | 500 |
| 09:40 AM | $2,353.13 | Up $3.22 | $2,353.13 | $2,353.13 | 100 |
| 09:38 AM | $2,349.91 | Down $ -0.09 | $2,350.91 | $2,349.91 | 300 |
| 09:38 AM | $2,349.91 | Up $0.00 | $2,350.91 | $2,349.91 | 0 |
| 09:37 AM | $2,350.00 | Down $ -1.00 | $2,350.00 | $2,350.00 | 100 |
| 09:35 AM | $2,351.00 | Down $ -22.58 | $2,351.00 | $2,351.00 | 100 |
| 09:35 AM | $2,351.00 | Up $0.00 | $2,351.00 | $2,351.00 | 0 |
| 09:30 AM | $2,373.58 | Up $32.60 | $2,373.58 | $2,373.58 | 200 |
| 09:30 AM | $2,373.58 | Up $0.00 | $2,373.58 | $2,373.58 | 0 |
| 09:30 AM | $2,373.58 | Up $0.00 | $2,373.58 | $2,373.58 | 0 |
| 09:30 AM | $2,373.58 | Up $0.00 | $2,373.58 | $2,373.58 | 0 |
| 09:30 AM | $2,373.58 | Up $0.00 | $2,373.58 | $2,373.58 | 0 |
| Previous close | $2,340.98 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 31/03/2026 | $2,370.32 | $2,347.77 | $2,372.88 | $2,342.97 | 185,200 |
| 30/03/2026 | $2,313.68 | $2,339.17 | $2,348.90 | $2,299.39 | 99,900 |
| 27/03/2026 | $2,308.98 | $2,320.36 | $2,320.36 | $2,296.71 | 29,200 |
| 26/03/2026 | $2,335.21 | $2,340.32 | $2,340.32 | $2,318.86 | 41,900 |
| 25/03/2026 | $2,336.96 | $2,336.53 | $2,356.94 | $2,326.33 | 61,100 |
| 24/03/2026 | $2,344.86 | $2,356.91 | $2,367.69 | $2,328.88 | 55,100 |
| 23/03/2026 | $2,379.99 | $2,398.56 | $2,398.56 | $2,371.65 | 55,300 |
| 20/03/2026 | $2,383.93 | $2,408.28 | $2,411.01 | $2,381.90 | 181,500 |
| 19/03/2026 | $2,370.99 | $2,391.82 | $2,394.02 | $2,360.00 | 30,800 |
| 18/03/2026 | $2,409.22 | $2,411.53 | $2,427.88 | $2,402.63 | 37,000 |
| 17/03/2026 | $2,370.61 | $2,387.20 | $2,390.57 | $2,361.15 | 25,700 |
Graphs are not available, please refer to the detailed table