Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
2,344.30 Up 18.07 (0.77 %)
Delayed : 2026/02/26 11:45:53
- Previous close $2,326.23
- Opening $2,363.82
- Today High $2,387.96
- Today Low $2,340.63
- Price Bid $2,340.75
- Price Ask $2,340.75
- 52 Weeks High $2,700.00
- 52 Weeks Low $1,836.92
- Size Bid 1
- Size Ask 1
- Volume 20,626
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:42 AM | $2,344.30 | Up $0.85 | $2,344.30 | $2,344.30 | 300 |
| 11:41 AM | $2,343.45 | Up $2.76 | $2,343.45 | $2,343.44 | 200 |
| 11:40 AM | $2,340.69 | Up $0.07 | $2,340.69 | $2,340.69 | 100 |
| 11:39 AM | $2,340.63 | Down $ -7.22 | $2,340.63 | $2,340.63 | 100 |
| 11:37 AM | $2,347.84 | Down $ -5.16 | $2,352.32 | $2,347.84 | 1,100 |
| 11:37 AM | $2,347.84 | Up $0.00 | $2,352.32 | $2,347.84 | 0 |
| 11:33 AM | $2,353.00 | Down $ -1.50 | $2,353.00 | $2,353.00 | 300 |
| 11:33 AM | $2,353.00 | Up $0.00 | $2,353.00 | $2,353.00 | 0 |
| 11:33 AM | $2,353.00 | Up $0.00 | $2,353.00 | $2,353.00 | 0 |
| 11:33 AM | $2,353.00 | Up $0.00 | $2,353.00 | $2,353.00 | 0 |
| 11:31 AM | $2,354.50 | Down $ -5.16 | $2,354.50 | $2,353.00 | 200 |
| 11:31 AM | $2,354.50 | Up $0.00 | $2,354.50 | $2,353.00 | 0 |
| 11:26 AM | $2,359.66 | Down $ -3.83 | $2,359.82 | $2,359.66 | 800 |
| 11:26 AM | $2,359.66 | Up $0.00 | $2,359.82 | $2,359.66 | 0 |
| 11:26 AM | $2,359.66 | Up $0.00 | $2,359.82 | $2,359.66 | 0 |
| 11:26 AM | $2,359.66 | Up $0.00 | $2,359.82 | $2,359.66 | 0 |
| 11:26 AM | $2,359.66 | Up $0.00 | $2,359.82 | $2,359.66 | 0 |
| 11:24 AM | $2,363.49 | Up $2.09 | $2,363.49 | $2,363.49 | 700 |
| 11:24 AM | $2,363.49 | Up $0.00 | $2,363.49 | $2,363.49 | 0 |
| 11:23 AM | $2,361.40 | Up $8.05 | $2,361.40 | $2,361.40 | 100 |
| 10:46 AM | $2,353.35 | Down $ -4.31 | $2,353.55 | $2,349.82 | 600 |
| 10:46 AM | $2,353.35 | Up $0.00 | $2,353.55 | $2,349.82 | 0 |
| 10:46 AM | $2,353.35 | Up $0.00 | $2,353.55 | $2,349.82 | 0 |
| 10:46 AM | $2,353.35 | Up $0.00 | $2,353.55 | $2,349.82 | 0 |
| 10:46 AM | $2,353.35 | Up $0.00 | $2,353.55 | $2,349.82 | 0 |
| 10:46 AM | $2,353.35 | Up $0.00 | $2,353.55 | $2,349.82 | 0 |
| 10:46 AM | $2,353.35 | Up $0.00 | $2,353.55 | $2,349.82 | 0 |
| 10:46 AM | $2,353.35 | Up $0.00 | $2,353.55 | $2,349.82 | 0 |
| 10:46 AM | $2,353.35 | Up $0.00 | $2,353.55 | $2,349.82 | 0 |
| 10:46 AM | $2,353.35 | Up $0.00 | $2,353.55 | $2,349.82 | 0 |
| 10:46 AM | $2,353.35 | Up $0.00 | $2,353.55 | $2,349.82 | 0 |
| 10:46 AM | $2,353.35 | Up $0.00 | $2,353.55 | $2,349.82 | 0 |
| 10:46 AM | $2,353.35 | Up $0.00 | $2,353.55 | $2,349.82 | 0 |
| 10:46 AM | $2,353.35 | Up $0.00 | $2,353.55 | $2,349.82 | 0 |
| 10:46 AM | $2,353.35 | Up $0.00 | $2,353.55 | $2,349.82 | 0 |
| 10:46 AM | $2,353.35 | Up $0.00 | $2,353.55 | $2,349.82 | 0 |
| 10:46 AM | $2,353.35 | Up $0.00 | $2,353.55 | $2,349.82 | 0 |
| 10:46 AM | $2,353.35 | Up $0.00 | $2,353.55 | $2,349.82 | 0 |
| 10:46 AM | $2,353.35 | Up $0.00 | $2,353.55 | $2,349.82 | 0 |
| 10:46 AM | $2,353.35 | Up $0.00 | $2,353.55 | $2,349.82 | 0 |
| 10:46 AM | $2,353.35 | Up $0.00 | $2,353.55 | $2,349.82 | 0 |
| 10:46 AM | $2,353.35 | Up $0.00 | $2,353.55 | $2,349.82 | 0 |
| 10:46 AM | $2,353.35 | Up $0.00 | $2,353.55 | $2,349.82 | 0 |
| 10:46 AM | $2,353.35 | Up $0.00 | $2,353.55 | $2,349.82 | 0 |
| 10:46 AM | $2,353.35 | Up $0.00 | $2,353.55 | $2,349.82 | 0 |
| 10:46 AM | $2,353.35 | Up $0.00 | $2,353.55 | $2,349.82 | 0 |
| 10:46 AM | $2,353.35 | Up $0.00 | $2,353.55 | $2,349.82 | 0 |
| 10:46 AM | $2,353.35 | Up $0.00 | $2,353.55 | $2,349.82 | 0 |
| 10:46 AM | $2,353.35 | Up $0.00 | $2,353.55 | $2,349.82 | 0 |
| 10:46 AM | $2,353.35 | Up $0.00 | $2,353.55 | $2,349.82 | 0 |
| 10:46 AM | $2,353.35 | Up $0.00 | $2,353.55 | $2,349.82 | 0 |
| 10:46 AM | $2,353.35 | Up $0.00 | $2,353.55 | $2,349.82 | 0 |
| 10:46 AM | $2,353.35 | Up $0.00 | $2,353.55 | $2,349.82 | 0 |
| 10:46 AM | $2,353.35 | Up $0.00 | $2,353.55 | $2,349.82 | 0 |
| 10:46 AM | $2,353.35 | Up $0.00 | $2,353.55 | $2,349.82 | 0 |
| 10:46 AM | $2,353.35 | Up $0.00 | $2,353.55 | $2,349.82 | 0 |
| 10:46 AM | $2,353.35 | Up $0.00 | $2,353.55 | $2,349.82 | 0 |
| 10:43 AM | $2,357.66 | Down $ -1.05 | $2,358.73 | $2,357.66 | 600 |
| 10:43 AM | $2,357.66 | Up $0.00 | $2,358.73 | $2,357.66 | 0 |
| 10:43 AM | $2,357.66 | Up $0.00 | $2,358.73 | $2,357.66 | 0 |
| 10:38 AM | $2,358.71 | Up $0.25 | $2,358.71 | $2,358.71 | 100 |
| 10:38 AM | $2,358.71 | Up $0.00 | $2,358.71 | $2,358.71 | 0 |
| 10:38 AM | $2,358.71 | Up $0.00 | $2,358.71 | $2,358.71 | 0 |
| 10:38 AM | $2,358.71 | Up $0.00 | $2,358.71 | $2,358.71 | 0 |
| 10:38 AM | $2,358.71 | Up $0.00 | $2,358.71 | $2,358.71 | 0 |
| 10:37 AM | $2,358.46 | Up $7.31 | $2,358.46 | $2,353.22 | 500 |
| 10:33 AM | $2,351.15 | Down $ -8.58 | $2,356.26 | $2,351.15 | 400 |
| 10:33 AM | $2,351.15 | Up $0.00 | $2,356.26 | $2,351.15 | 0 |
| 10:33 AM | $2,351.15 | Up $0.00 | $2,356.26 | $2,351.15 | 0 |
| 10:33 AM | $2,351.15 | Up $0.00 | $2,356.26 | $2,351.15 | 0 |
| 10:31 AM | $2,359.73 | Down $ -0.12 | $2,359.73 | $2,359.73 | 100 |
| 10:31 AM | $2,359.73 | Up $0.00 | $2,359.73 | $2,359.73 | 0 |
| 10:14 AM | $2,359.85 | Down $ -6.07 | $2,363.53 | $2,359.85 | 500 |
| 10:14 AM | $2,359.85 | Up $0.00 | $2,363.53 | $2,359.85 | 0 |
| 10:14 AM | $2,359.85 | Up $0.00 | $2,363.53 | $2,359.85 | 0 |
| 10:14 AM | $2,359.85 | Up $0.00 | $2,363.53 | $2,359.85 | 0 |
| 10:14 AM | $2,359.85 | Up $0.00 | $2,363.53 | $2,359.85 | 0 |
| 10:14 AM | $2,359.85 | Up $0.00 | $2,363.53 | $2,359.85 | 0 |
| 10:14 AM | $2,359.85 | Up $0.00 | $2,363.53 | $2,359.85 | 0 |
| 10:14 AM | $2,359.85 | Up $0.00 | $2,363.53 | $2,359.85 | 0 |
| 10:14 AM | $2,359.85 | Up $0.00 | $2,363.53 | $2,359.85 | 0 |
| 10:14 AM | $2,359.85 | Up $0.00 | $2,363.53 | $2,359.85 | 0 |
| 10:14 AM | $2,359.85 | Up $0.00 | $2,363.53 | $2,359.85 | 0 |
| 10:14 AM | $2,359.85 | Up $0.00 | $2,363.53 | $2,359.85 | 0 |
| 10:14 AM | $2,359.85 | Up $0.00 | $2,363.53 | $2,359.85 | 0 |
| 10:14 AM | $2,359.85 | Up $0.00 | $2,363.53 | $2,359.85 | 0 |
| 10:14 AM | $2,359.85 | Up $0.00 | $2,363.53 | $2,359.85 | 0 |
| 10:14 AM | $2,359.85 | Up $0.00 | $2,363.53 | $2,359.85 | 0 |
| 10:14 AM | $2,359.85 | Up $0.00 | $2,363.53 | $2,359.85 | 0 |
| 10:10 AM | $2,365.92 | Up $3.32 | $2,365.92 | $2,365.92 | 200 |
| 10:10 AM | $2,365.92 | Up $0.00 | $2,365.92 | $2,365.92 | 0 |
| 10:10 AM | $2,365.92 | Up $0.00 | $2,365.92 | $2,365.92 | 0 |
| 10:10 AM | $2,365.92 | Up $0.00 | $2,365.92 | $2,365.92 | 0 |
| 10:09 AM | $2,362.60 | Down $ -3.72 | $2,362.60 | $2,359.54 | 1,000 |
| 10:08 AM | $2,366.32 | Up $0.00 | $2,366.32 | $2,366.32 | 100 |
| 10:07 AM | $2,366.32 | Down $ -8.47 | $2,371.11 | $2,366.32 | 1,300 |
| 10:04 AM | $2,374.79 | Down $ -3.68 | $2,374.79 | $2,374.79 | 100 |
| 10:04 AM | $2,374.79 | Up $0.00 | $2,374.79 | $2,374.79 | 0 |
| 10:04 AM | $2,374.79 | Up $0.00 | $2,374.79 | $2,374.79 | 0 |
| 10:00 AM | $2,378.47 | Up $3.07 | $2,378.47 | $2,376.97 | 500 |
| 10:00 AM | $2,378.47 | Up $0.00 | $2,378.47 | $2,376.97 | 0 |
| 10:00 AM | $2,378.47 | Up $0.00 | $2,378.47 | $2,376.97 | 0 |
| 10:00 AM | $2,378.47 | Up $0.00 | $2,378.47 | $2,376.97 | 0 |
| 09:58 AM | $2,375.40 | Down $ -11.59 | $2,384.32 | $2,373.47 | 4,100 |
| 09:58 AM | $2,375.40 | Up $0.00 | $2,384.32 | $2,373.47 | 0 |
| 09:57 AM | $2,386.99 | Up $2.71 | $2,386.99 | $2,382.66 | 700 |
| 09:53 AM | $2,384.28 | Down $ -3.68 | $2,384.28 | $2,384.28 | 100 |
| 09:53 AM | $2,384.28 | Up $0.00 | $2,384.28 | $2,384.28 | 0 |
| 09:53 AM | $2,384.28 | Up $0.00 | $2,384.28 | $2,384.28 | 0 |
| 09:53 AM | $2,384.28 | Up $0.00 | $2,384.28 | $2,384.28 | 0 |
| 09:52 AM | $2,387.96 | Up $10.95 | $2,387.96 | $2,370.01 | 1,300 |
| 09:50 AM | $2,377.01 | Down $ -2.99 | $2,377.01 | $2,377.01 | 100 |
| 09:50 AM | $2,377.01 | Up $0.00 | $2,377.01 | $2,377.01 | 0 |
| 09:49 AM | $2,380.00 | Down $ -0.54 | $2,380.00 | $2,376.97 | 200 |
| 09:46 AM | $2,380.54 | Down $ -3.88 | $2,380.75 | $2,380.53 | 800 |
| 09:46 AM | $2,380.54 | Up $0.00 | $2,380.75 | $2,380.53 | 0 |
| 09:46 AM | $2,380.54 | Up $0.00 | $2,380.75 | $2,380.53 | 0 |
| 09:45 AM | $2,384.42 | Up $18.42 | $2,384.42 | $2,380.74 | 200 |
| 09:41 AM | $2,366.00 | Up $6.45 | $2,366.00 | $2,351.65 | 1,100 |
| 09:41 AM | $2,366.00 | Up $0.00 | $2,366.00 | $2,351.65 | 0 |
| 09:41 AM | $2,366.00 | Up $0.00 | $2,366.00 | $2,351.65 | 0 |
| 09:41 AM | $2,366.00 | Up $0.00 | $2,366.00 | $2,351.65 | 0 |
| 09:37 AM | $2,359.55 | Down $ -4.27 | $2,359.55 | $2,359.55 | 100 |
| 09:37 AM | $2,359.55 | Up $0.00 | $2,359.55 | $2,359.55 | 0 |
| 09:37 AM | $2,359.55 | Up $0.00 | $2,359.55 | $2,359.55 | 0 |
| 09:37 AM | $2,359.55 | Up $0.00 | $2,359.55 | $2,359.55 | 0 |
| 09:30 AM | $2,363.82 | Up $37.59 | $2,363.82 | $2,363.82 | 300 |
| 09:30 AM | $2,363.82 | Up $0.00 | $2,363.82 | $2,363.82 | 0 |
| 09:30 AM | $2,363.82 | Up $0.00 | $2,363.82 | $2,363.82 | 0 |
| 09:30 AM | $2,363.82 | Up $0.00 | $2,363.82 | $2,363.82 | 0 |
| 09:30 AM | $2,363.82 | Up $0.00 | $2,363.82 | $2,363.82 | 0 |
| 09:30 AM | $2,363.82 | Up $0.00 | $2,363.82 | $2,363.82 | 0 |
| 09:30 AM | $2,363.82 | Up $0.00 | $2,363.82 | $2,363.82 | 0 |
| Previous close | $2,326.23 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/02/2026 | $2,326.23 | $2,361.02 | $2,363.07 | $2,320.13 | 48,300 |
| 24/02/2026 | $2,322.87 | $2,282.75 | $2,325.00 | $2,264.69 | 47,100 |
| 23/02/2026 | $2,336.59 | $2,348.04 | $2,352.93 | $2,329.87 | 61,700 |
| 20/02/2026 | $2,337.89 | $2,338.26 | $2,370.00 | $2,315.20 | 58,200 |
| 19/02/2026 | $2,325.98 | $2,350.00 | $2,351.80 | $2,322.56 | 24,000 |
| 18/02/2026 | $2,380.98 | $2,370.64 | $2,388.00 | $2,365.73 | 22,600 |
| 17/02/2026 | $2,365.00 | $2,366.73 | $2,380.00 | $2,363.80 | 62,400 |
| 13/02/2026 | $2,356.86 | $2,355.58 | $2,360.50 | $2,340.34 | 18,700 |
| 12/02/2026 | $2,316.44 | $2,313.26 | $2,349.93 | $2,309.45 | 52,300 |
| 11/02/2026 | $2,305.68 | $2,314.04 | $2,324.90 | $2,300.35 | 35,300 |
| 10/02/2026 | $2,346.03 | $2,341.74 | $2,353.61 | $2,316.03 | 49,000 |
| 09/02/2026 | $2,318.21 | $2,329.22 | $2,331.90 | $2,307.31 | 120,100 |
| 06/02/2026 | $2,337.10 | $2,346.58 | $2,355.31 | $2,324.29 | 30,300 |
| 05/02/2026 | $2,315.21 | $2,326.83 | $2,336.02 | $2,302.72 | 41,500 |
| 04/02/2026 | $2,299.53 | $2,332.42 | $2,332.42 | $2,295.95 | 50,500 |
| 03/02/2026 | $2,238.98 | $2,250.10 | $2,258.42 | $2,233.85 | 59,300 |
| 02/02/2026 | $2,270.43 | $2,277.51 | $2,280.17 | $2,259.65 | 31,900 |
| 30/01/2026 | $2,247.13 | $2,217.48 | $2,249.78 | $2,215.36 | 87,500 |
| 29/01/2026 | $2,224.76 | $2,220.11 | $2,227.01 | $2,208.93 | 149,300 |
| 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 | $2,545.41 | $2,573.59 | $2,537.36 | 21,900 |
Graphs are not available, please refer to the detailed table