Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
2,534.28 Down -35.97 (-1.42 %)
Delayed : 2026/01/16 11:42:59
- Previous close $2,570.25
- Opening $2,567.07
- Today High $2,575.89
- Today Low $2,529.00
- Price Bid $2,532.46
- Price Ask $2,532.46
- 52 Weeks High $2,700.00
- 52 Weeks Low $1,836.92
- Size Bid 1
- Size Ask 1
- Volume 59,227
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:45 AM | $2,532.59 | Down $ -1.69 | $2,533.30 | $2,532.59 | 200 |
| 11:33 AM | $2,534.28 | Up $1.28 | $2,534.50 | $2,534.28 | 300 |
| 11:33 AM | $2,534.28 | Up $0.00 | $2,534.50 | $2,534.28 | 0 |
| 11:33 AM | $2,534.28 | Up $0.00 | $2,534.50 | $2,534.28 | 0 |
| 11:33 AM | $2,534.28 | Up $0.00 | $2,534.50 | $2,534.28 | 0 |
| 11:33 AM | $2,534.28 | Up $0.00 | $2,534.50 | $2,534.28 | 0 |
| 11:33 AM | $2,534.28 | Up $0.00 | $2,534.50 | $2,534.28 | 0 |
| 11:33 AM | $2,534.28 | Up $0.00 | $2,534.50 | $2,534.28 | 0 |
| 11:33 AM | $2,534.28 | Up $0.00 | $2,534.50 | $2,534.28 | 0 |
| 11:33 AM | $2,534.28 | Up $0.00 | $2,534.50 | $2,534.28 | 0 |
| 11:33 AM | $2,534.28 | Up $0.00 | $2,534.50 | $2,534.28 | 0 |
| 11:33 AM | $2,534.28 | Up $0.00 | $2,534.50 | $2,534.28 | 0 |
| 11:33 AM | $2,534.28 | Up $0.00 | $2,534.50 | $2,534.28 | 0 |
| 11:19 AM | $2,533.00 | Up $3.92 | $2,533.00 | $2,533.00 | 100 |
| 11:19 AM | $2,533.00 | Up $0.00 | $2,533.00 | $2,533.00 | 0 |
| 11:19 AM | $2,533.00 | Up $0.00 | $2,533.00 | $2,533.00 | 0 |
| 11:19 AM | $2,533.00 | Up $0.00 | $2,533.00 | $2,533.00 | 0 |
| 11:19 AM | $2,533.00 | Up $0.00 | $2,533.00 | $2,533.00 | 0 |
| 11:19 AM | $2,533.00 | Up $0.00 | $2,533.00 | $2,533.00 | 0 |
| 11:19 AM | $2,533.00 | Up $0.00 | $2,533.00 | $2,533.00 | 0 |
| 11:19 AM | $2,533.00 | Up $0.00 | $2,533.00 | $2,533.00 | 0 |
| 11:19 AM | $2,533.00 | Up $0.00 | $2,533.00 | $2,533.00 | 0 |
| 11:19 AM | $2,533.00 | Up $0.00 | $2,533.00 | $2,533.00 | 0 |
| 11:19 AM | $2,533.00 | Up $0.00 | $2,533.00 | $2,533.00 | 0 |
| 11:19 AM | $2,533.00 | Up $0.00 | $2,533.00 | $2,533.00 | 0 |
| 11:19 AM | $2,533.00 | Up $0.00 | $2,533.00 | $2,533.00 | 0 |
| 11:19 AM | $2,533.00 | Up $0.00 | $2,533.00 | $2,533.00 | 0 |
| 11:12 AM | $2,529.08 | Up $0.01 | $2,529.08 | $2,529.08 | 200 |
| 11:12 AM | $2,529.08 | Up $0.00 | $2,529.08 | $2,529.08 | 0 |
| 11:12 AM | $2,529.08 | Up $0.00 | $2,529.08 | $2,529.08 | 0 |
| 11:12 AM | $2,529.08 | Up $0.00 | $2,529.08 | $2,529.08 | 0 |
| 11:12 AM | $2,529.08 | Up $0.00 | $2,529.08 | $2,529.08 | 0 |
| 11:12 AM | $2,529.08 | Up $0.00 | $2,529.08 | $2,529.08 | 0 |
| 11:12 AM | $2,529.08 | Up $0.00 | $2,529.08 | $2,529.08 | 0 |
| 11:11 AM | $2,529.07 | Down $ -0.32 | $2,529.07 | $2,529.00 | 200 |
| 11:08 AM | $2,529.39 | Down $ -6.41 | $2,532.30 | $2,529.39 | 400 |
| 11:08 AM | $2,529.39 | Up $0.00 | $2,532.30 | $2,529.39 | 0 |
| 11:08 AM | $2,529.39 | Up $0.00 | $2,532.30 | $2,529.39 | 0 |
| 11:07 AM | $2,535.80 | Down $ -0.57 | $2,536.98 | $2,534.06 | 300 |
| 11:00 AM | $2,536.37 | Down $ -0.43 | $2,536.37 | $2,536.37 | 200 |
| 11:00 AM | $2,536.37 | Up $0.00 | $2,536.37 | $2,536.37 | 0 |
| 11:00 AM | $2,536.37 | Up $0.00 | $2,536.37 | $2,536.37 | 0 |
| 11:00 AM | $2,536.37 | Up $0.00 | $2,536.37 | $2,536.37 | 0 |
| 11:00 AM | $2,536.37 | Up $0.00 | $2,536.37 | $2,536.37 | 0 |
| 11:00 AM | $2,536.37 | Up $0.00 | $2,536.37 | $2,536.37 | 0 |
| 11:00 AM | $2,536.37 | Up $0.00 | $2,536.37 | $2,536.37 | 0 |
| 10:54 AM | $2,536.81 | Down $ -1.80 | $2,536.81 | $2,536.81 | 100 |
| 10:54 AM | $2,536.81 | Up $0.00 | $2,536.81 | $2,536.81 | 0 |
| 10:54 AM | $2,536.81 | Up $0.00 | $2,536.81 | $2,536.81 | 0 |
| 10:54 AM | $2,536.81 | Up $0.00 | $2,536.81 | $2,536.81 | 0 |
| 10:54 AM | $2,536.81 | Up $0.00 | $2,536.81 | $2,536.81 | 0 |
| 10:54 AM | $2,536.81 | Up $0.00 | $2,536.81 | $2,536.81 | 0 |
| 10:53 AM | $2,538.60 | Down $ -1.40 | $2,538.60 | $2,538.60 | 100 |
| 10:50 AM | $2,540.00 | Up $0.18 | $2,540.00 | $2,540.00 | 2,900 |
| 10:50 AM | $2,540.00 | Up $0.00 | $2,540.00 | $2,540.00 | 0 |
| 10:50 AM | $2,540.00 | Up $0.00 | $2,540.00 | $2,540.00 | 0 |
| 10:47 AM | $2,539.82 | Down $ -1.15 | $2,539.82 | $2,539.02 | 200 |
| 10:47 AM | $2,539.82 | Up $0.00 | $2,539.82 | $2,539.02 | 0 |
| 10:47 AM | $2,539.82 | Up $0.00 | $2,539.82 | $2,539.02 | 0 |
| 10:46 AM | $2,540.97 | Down $ -2.59 | $2,540.98 | $2,540.97 | 800 |
| 10:24 AM | $2,543.56 | Down $ -10.34 | $2,543.56 | $2,543.56 | 100 |
| 10:24 AM | $2,543.56 | Up $0.00 | $2,543.56 | $2,543.56 | 0 |
| 10:24 AM | $2,543.56 | Up $0.00 | $2,543.56 | $2,543.56 | 0 |
| 10:24 AM | $2,543.56 | Up $0.00 | $2,543.56 | $2,543.56 | 0 |
| 10:24 AM | $2,543.56 | Up $0.00 | $2,543.56 | $2,543.56 | 0 |
| 10:24 AM | $2,543.56 | Up $0.00 | $2,543.56 | $2,543.56 | 0 |
| 10:24 AM | $2,543.56 | Up $0.00 | $2,543.56 | $2,543.56 | 0 |
| 10:24 AM | $2,543.56 | Up $0.00 | $2,543.56 | $2,543.56 | 0 |
| 10:24 AM | $2,543.56 | Up $0.00 | $2,543.56 | $2,543.56 | 0 |
| 10:24 AM | $2,543.56 | Up $0.00 | $2,543.56 | $2,543.56 | 0 |
| 10:24 AM | $2,543.56 | Up $0.00 | $2,543.56 | $2,543.56 | 0 |
| 10:24 AM | $2,543.56 | Up $0.00 | $2,543.56 | $2,543.56 | 0 |
| 10:24 AM | $2,543.56 | Up $0.00 | $2,543.56 | $2,543.56 | 0 |
| 10:24 AM | $2,543.56 | Up $0.00 | $2,543.56 | $2,543.56 | 0 |
| 10:24 AM | $2,543.56 | Up $0.00 | $2,543.56 | $2,543.56 | 0 |
| 10:24 AM | $2,543.56 | Up $0.00 | $2,543.56 | $2,543.56 | 0 |
| 10:24 AM | $2,543.56 | Up $0.00 | $2,543.56 | $2,543.56 | 0 |
| 10:24 AM | $2,543.56 | Up $0.00 | $2,543.56 | $2,543.56 | 0 |
| 10:24 AM | $2,543.56 | Up $0.00 | $2,543.56 | $2,543.56 | 0 |
| 10:24 AM | $2,543.56 | Up $0.00 | $2,543.56 | $2,543.56 | 0 |
| 10:24 AM | $2,543.56 | Up $0.00 | $2,543.56 | $2,543.56 | 0 |
| 10:24 AM | $2,543.56 | Up $0.00 | $2,543.56 | $2,543.56 | 0 |
| 10:09 AM | $2,553.90 | Down $ -0.21 | $2,553.90 | $2,553.90 | 200 |
| 10:09 AM | $2,553.90 | Up $0.00 | $2,553.90 | $2,553.90 | 0 |
| 10:09 AM | $2,553.90 | Up $0.00 | $2,553.90 | $2,553.90 | 0 |
| 10:09 AM | $2,553.90 | Up $0.00 | $2,553.90 | $2,553.90 | 0 |
| 10:09 AM | $2,553.90 | Up $0.00 | $2,553.90 | $2,553.90 | 0 |
| 10:09 AM | $2,553.90 | Up $0.00 | $2,553.90 | $2,553.90 | 0 |
| 10:09 AM | $2,553.90 | Up $0.00 | $2,553.90 | $2,553.90 | 0 |
| 10:09 AM | $2,553.90 | Up $0.00 | $2,553.90 | $2,553.90 | 0 |
| 10:09 AM | $2,553.90 | Up $0.00 | $2,553.90 | $2,553.90 | 0 |
| 10:09 AM | $2,553.90 | Up $0.00 | $2,553.90 | $2,553.90 | 0 |
| 10:09 AM | $2,553.90 | Up $0.00 | $2,553.90 | $2,553.90 | 0 |
| 10:09 AM | $2,553.90 | Up $0.00 | $2,553.90 | $2,553.90 | 0 |
| 10:09 AM | $2,553.90 | Up $0.00 | $2,553.90 | $2,553.90 | 0 |
| 10:09 AM | $2,553.90 | Up $0.00 | $2,553.90 | $2,553.90 | 0 |
| 10:09 AM | $2,553.90 | Up $0.00 | $2,553.90 | $2,553.90 | 0 |
| 10:08 AM | $2,554.11 | Down $ -2.85 | $2,556.95 | $2,554.11 | 300 |
| 09:52 AM | $2,556.96 | Down $ -3.21 | $2,556.96 | $2,556.96 | 100 |
| 09:52 AM | $2,556.96 | Up $0.00 | $2,556.96 | $2,556.96 | 0 |
| 09:52 AM | $2,556.96 | Up $0.00 | $2,556.96 | $2,556.96 | 0 |
| 09:52 AM | $2,556.96 | Up $0.00 | $2,556.96 | $2,556.96 | 0 |
| 09:52 AM | $2,556.96 | Up $0.00 | $2,556.96 | $2,556.96 | 0 |
| 09:52 AM | $2,556.96 | Up $0.00 | $2,556.96 | $2,556.96 | 0 |
| 09:52 AM | $2,556.96 | Up $0.00 | $2,556.96 | $2,556.96 | 0 |
| 09:52 AM | $2,556.96 | Up $0.00 | $2,556.96 | $2,556.96 | 0 |
| 09:52 AM | $2,556.96 | Up $0.00 | $2,556.96 | $2,556.96 | 0 |
| 09:52 AM | $2,556.96 | Up $0.00 | $2,556.96 | $2,556.96 | 0 |
| 09:52 AM | $2,556.96 | Up $0.00 | $2,556.96 | $2,556.96 | 0 |
| 09:52 AM | $2,556.96 | Up $0.00 | $2,556.96 | $2,556.96 | 0 |
| 09:52 AM | $2,556.96 | Up $0.00 | $2,556.96 | $2,556.96 | 0 |
| 09:52 AM | $2,556.96 | Up $0.00 | $2,556.96 | $2,556.96 | 0 |
| 09:52 AM | $2,556.96 | Up $0.00 | $2,556.96 | $2,556.96 | 0 |
| 09:52 AM | $2,556.96 | Up $0.00 | $2,556.96 | $2,556.96 | 0 |
| 09:46 AM | $2,560.17 | Down $ -3.22 | $2,560.17 | $2,560.17 | 100 |
| 09:46 AM | $2,560.17 | Up $0.00 | $2,560.17 | $2,560.17 | 0 |
| 09:46 AM | $2,560.17 | Up $0.00 | $2,560.17 | $2,560.17 | 0 |
| 09:46 AM | $2,560.17 | Up $0.00 | $2,560.17 | $2,560.17 | 0 |
| 09:46 AM | $2,560.17 | Up $0.00 | $2,560.17 | $2,560.17 | 0 |
| 09:46 AM | $2,560.17 | Up $0.00 | $2,560.17 | $2,560.17 | 0 |
| 09:45 AM | $2,563.39 | Up $0.00 | $2,563.39 | $2,563.39 | 300 |
| 09:44 AM | $2,563.39 | Down $ -0.01 | $2,563.39 | $2,563.39 | 100 |
| 09:43 AM | $2,563.40 | Down $ -3.21 | $2,563.40 | $2,563.40 | 100 |
| 09:42 AM | $2,566.61 | Down $ -9.28 | $2,566.61 | $2,560.17 | 500 |
| 09:39 AM | $2,575.89 | Up $5.89 | $2,575.89 | $2,575.89 | 100 |
| 09:39 AM | $2,575.89 | Up $0.00 | $2,575.89 | $2,575.89 | 0 |
| 09:39 AM | $2,575.89 | Up $0.00 | $2,575.89 | $2,575.89 | 0 |
| 09:34 AM | $2,570.00 | Up $2.93 | $2,570.00 | $2,570.00 | 200 |
| 09:34 AM | $2,570.00 | Up $0.00 | $2,570.00 | $2,570.00 | 0 |
| 09:34 AM | $2,570.00 | Up $0.00 | $2,570.00 | $2,570.00 | 0 |
| 09:34 AM | $2,570.00 | Up $0.00 | $2,570.00 | $2,570.00 | 0 |
| 09:34 AM | $2,570.00 | Up $0.00 | $2,570.00 | $2,570.00 | 0 |
| 09:30 AM | $2,567.07 | Down $ -3.18 | $2,567.07 | $2,567.07 | 50,300 |
| 09:30 AM | $2,567.07 | Up $0.00 | $2,567.07 | $2,567.07 | 0 |
| 09:30 AM | $2,567.07 | Up $0.00 | $2,567.07 | $2,567.07 | 0 |
| 09:30 AM | $2,567.07 | Up $0.00 | $2,567.07 | $2,567.07 | 0 |
| Previous close | $2,570.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/12/2025 | $2,449.71 | $2,444.18 | $2,449.71 | $2,430.55 | 36,000 |
| 11/12/2025 | $2,433.21 | $2,445.80 | $2,453.06 | $2,431.10 | 137,700 |
| 10/12/2025 | $2,445.44 | $2,449.50 | $2,453.85 | $2,433.08 | 33,200 |
| 09/12/2025 | $2,401.21 | $2,413.50 | $2,413.50 | $2,395.57 | 30,900 |
| 08/12/2025 | $2,431.21 | $2,435.54 | $2,436.42 | $2,422.09 | 51,000 |
| 05/12/2025 | $2,321.37 | $2,360.17 | $2,360.17 | $2,317.78 | 32,600 |
| 04/12/2025 | $2,382.93 | $2,400.66 | $2,401.88 | $2,381.08 | 31,400 |
| 03/12/2025 | $2,370.43 | $2,375.38 | $2,383.09 | $2,366.00 | 23,900 |
| 02/12/2025 | $2,369.09 | $2,384.86 | $2,398.96 | $2,361.84 | 22,900 |
Graphs are not available, please refer to the detailed table