Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
2,242.49 Down -31.81 (-1.42 %)
Delayed : 2026/07/23 10:26:17
- Previous close $2,274.30
- Opening $2,265.21
- Today High $2,267.38
- Today Low $2,235.06
- Price Bid $2,242.44
- Price Ask $2,242.44
- 52 Weeks High $2,700.00
- 52 Weeks Low $2,066.16
- Size Bid 1
- Size Ask 1
- Volume 9,511
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:26 AM | $2,242.49 | Down $ -3.16 | $2,242.49 | $2,242.49 | 100 |
| 10:25 AM | $2,245.65 | Up $3.22 | $2,245.65 | $2,242.43 | 600 |
| 10:20 AM | $2,242.43 | Down $ -3.16 | $2,245.65 | $2,242.43 | 300 |
| 10:20 AM | $2,242.43 | Up $0.00 | $2,245.65 | $2,242.43 | 0 |
| 10:20 AM | $2,242.43 | Up $0.00 | $2,245.65 | $2,242.43 | 0 |
| 10:20 AM | $2,242.43 | Up $0.00 | $2,245.65 | $2,242.43 | 0 |
| 10:20 AM | $2,242.43 | Up $0.00 | $2,245.65 | $2,242.43 | 0 |
| 10:16 AM | $2,245.59 | Down $ -0.06 | $2,245.59 | $2,245.59 | 200 |
| 10:16 AM | $2,245.59 | Up $0.00 | $2,245.59 | $2,245.59 | 0 |
| 10:16 AM | $2,245.59 | Up $0.00 | $2,245.59 | $2,245.59 | 0 |
| 10:16 AM | $2,245.59 | Up $0.00 | $2,245.59 | $2,245.59 | 0 |
| 10:13 AM | $2,245.65 | Up $9.65 | $2,245.65 | $2,239.10 | 600 |
| 10:13 AM | $2,245.65 | Up $0.00 | $2,245.65 | $2,239.10 | 0 |
| 10:13 AM | $2,245.65 | Up $0.00 | $2,245.65 | $2,239.10 | 0 |
| 10:10 AM | $2,236.00 | Down $ -4.93 | $2,237.77 | $2,236.00 | 500 |
| 10:10 AM | $2,236.00 | Up $0.00 | $2,237.77 | $2,236.00 | 0 |
| 10:10 AM | $2,236.00 | Up $0.00 | $2,237.77 | $2,236.00 | 0 |
| 10:09 AM | $2,240.93 | Up $5.04 | $2,240.93 | $2,236.99 | 900 |
| 10:05 AM | $2,235.89 | Down $ -5.43 | $2,239.11 | $2,235.06 | 600 |
| 10:05 AM | $2,235.89 | Up $0.00 | $2,239.11 | $2,235.06 | 0 |
| 10:05 AM | $2,235.89 | Up $0.00 | $2,239.11 | $2,235.06 | 0 |
| 10:05 AM | $2,235.89 | Up $0.00 | $2,239.11 | $2,235.06 | 0 |
| 09:57 AM | $2,241.32 | Up $0.00 | $2,241.32 | $2,241.32 | 100 |
| 09:57 AM | $2,241.32 | Up $0.00 | $2,241.32 | $2,241.32 | 0 |
| 09:57 AM | $2,241.32 | Up $0.00 | $2,241.32 | $2,241.32 | 0 |
| 09:57 AM | $2,241.32 | Up $0.00 | $2,241.32 | $2,241.32 | 0 |
| 09:57 AM | $2,241.32 | Up $0.00 | $2,241.32 | $2,241.32 | 0 |
| 09:57 AM | $2,241.32 | Up $0.00 | $2,241.32 | $2,241.32 | 0 |
| 09:57 AM | $2,241.32 | Up $0.00 | $2,241.32 | $2,241.32 | 0 |
| 09:57 AM | $2,241.32 | Up $0.00 | $2,241.32 | $2,241.32 | 0 |
| 09:53 AM | $2,241.32 | Down $ -3.22 | $2,241.32 | $2,241.32 | 100 |
| 09:53 AM | $2,241.32 | Up $0.00 | $2,241.32 | $2,241.32 | 0 |
| 09:53 AM | $2,241.32 | Up $0.00 | $2,241.32 | $2,241.32 | 0 |
| 09:53 AM | $2,241.32 | Up $0.00 | $2,241.32 | $2,241.32 | 0 |
| 09:52 AM | $2,244.54 | Up $0.87 | $2,244.54 | $2,240.45 | 500 |
| 09:51 AM | $2,243.67 | Down $ -0.22 | $2,243.68 | $2,243.67 | 400 |
| 09:49 AM | $2,243.89 | Up $3.21 | $2,247.11 | $2,243.89 | 600 |
| 09:49 AM | $2,243.89 | Up $0.00 | $2,247.11 | $2,243.89 | 0 |
| 09:45 AM | $2,240.68 | Down $ -6.45 | $2,243.90 | $2,240.68 | 200 |
| 09:45 AM | $2,240.68 | Up $0.00 | $2,243.90 | $2,240.68 | 0 |
| 09:45 AM | $2,240.68 | Up $0.00 | $2,243.90 | $2,240.68 | 0 |
| 09:45 AM | $2,240.68 | Up $0.00 | $2,243.90 | $2,240.68 | 0 |
| 09:43 AM | $2,247.13 | Up $3.21 | $2,247.14 | $2,247.13 | 200 |
| 09:43 AM | $2,247.13 | Up $0.00 | $2,247.14 | $2,247.13 | 0 |
| 09:42 AM | $2,243.92 | Down $ -4.43 | $2,247.14 | $2,243.92 | 500 |
| 09:41 AM | $2,248.35 | Up $5.03 | $2,248.35 | $2,248.35 | 100 |
| 09:40 AM | $2,243.32 | Down $ -7.68 | $2,247.14 | $2,240.10 | 800 |
| 09:38 AM | $2,251.00 | Down $ -0.06 | $2,251.00 | $2,251.00 | 200 |
| 09:38 AM | $2,251.00 | Up $0.00 | $2,251.00 | $2,251.00 | 0 |
| 09:36 AM | $2,251.06 | Down $ -14.15 | $2,267.38 | $2,251.06 | 700 |
| 09:36 AM | $2,251.06 | Up $0.00 | $2,267.38 | $2,251.06 | 0 |
| 09:30 AM | $2,265.21 | Down $ -9.09 | $2,265.21 | $2,265.21 | 300 |
| 09:30 AM | $2,265.21 | Up $0.00 | $2,265.21 | $2,265.21 | 0 |
| 09:30 AM | $2,265.21 | Up $0.00 | $2,265.21 | $2,265.21 | 0 |
| 09:30 AM | $2,265.21 | Up $0.00 | $2,265.21 | $2,265.21 | 0 |
| 09:30 AM | $2,265.21 | Up $0.00 | $2,265.21 | $2,265.21 | 0 |
| 09:30 AM | $2,265.21 | Up $0.00 | $2,265.21 | $2,265.21 | 0 |
| Previous close | $2,274.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/07/2026 | $2,274.30 | $2,272.47 | $2,280.29 | $2,250.00 | 32,600 |
| 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 | $2,444.17 | $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 | $2,283.25 | $2,290.29 | $2,269.56 | 11,200 |
Graphs are not available, please refer to the detailed table