Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
2,246.56 Up 9.23 (0.41 %)
Delayed : 2026/08/21 11:19:49
- Previous close $2,237.33
- Opening $2,266.75
- Today High $2,266.75
- Today Low $2,235.90
- Price Bid $2,242.59
- Price Ask $2,242.59
- 52 Weeks High $2,700.00
- 52 Weeks Low $2,066.16
- Size Bid 1
- Size Ask 2
- Volume 12,347
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:20 AM | $2,244.36 | Down $ -2.20 | $2,244.36 | $2,244.36 | 100 |
| 11:13 AM | $2,246.56 | Up $0.25 | $2,246.56 | $2,246.56 | 200 |
| 11:13 AM | $2,246.56 | Up $0.00 | $2,246.56 | $2,246.56 | 0 |
| 11:13 AM | $2,246.56 | Up $0.00 | $2,246.56 | $2,246.56 | 0 |
| 11:13 AM | $2,246.56 | Up $0.00 | $2,246.56 | $2,246.56 | 0 |
| 11:13 AM | $2,246.56 | Up $0.00 | $2,246.56 | $2,246.56 | 0 |
| 11:13 AM | $2,246.56 | Up $0.00 | $2,246.56 | $2,246.56 | 0 |
| 11:13 AM | $2,246.56 | Up $0.00 | $2,246.56 | $2,246.56 | 0 |
| 11:11 AM | $2,246.31 | Up $0.94 | $2,246.31 | $2,243.08 | 700 |
| 11:11 AM | $2,246.31 | Up $0.00 | $2,246.31 | $2,243.08 | 0 |
| 11:08 AM | $2,245.37 | Down $ -1.47 | $2,245.37 | $2,245.37 | 100 |
| 11:08 AM | $2,245.37 | Up $0.00 | $2,245.37 | $2,245.37 | 0 |
| 11:08 AM | $2,245.37 | Up $0.00 | $2,245.37 | $2,245.37 | 0 |
| 10:57 AM | $2,246.84 | Up $1.56 | $2,246.84 | $2,246.84 | 100 |
| 10:57 AM | $2,246.84 | Up $0.00 | $2,246.84 | $2,246.84 | 0 |
| 10:57 AM | $2,246.84 | Up $0.00 | $2,246.84 | $2,246.84 | 0 |
| 10:57 AM | $2,246.84 | Up $0.00 | $2,246.84 | $2,246.84 | 0 |
| 10:57 AM | $2,246.84 | Up $0.00 | $2,246.84 | $2,246.84 | 0 |
| 10:57 AM | $2,246.84 | Up $0.00 | $2,246.84 | $2,246.84 | 0 |
| 10:57 AM | $2,246.84 | Up $0.00 | $2,246.84 | $2,246.84 | 0 |
| 10:57 AM | $2,246.84 | Up $0.00 | $2,246.84 | $2,246.84 | 0 |
| 10:57 AM | $2,246.84 | Up $0.00 | $2,246.84 | $2,246.84 | 0 |
| 10:57 AM | $2,246.84 | Up $0.00 | $2,246.84 | $2,246.84 | 0 |
| 10:57 AM | $2,246.84 | Up $0.00 | $2,246.84 | $2,246.84 | 0 |
| 10:48 AM | $2,245.28 | Up $4.19 | $2,245.28 | $2,245.28 | 100 |
| 10:48 AM | $2,245.28 | Up $0.00 | $2,245.28 | $2,245.28 | 0 |
| 10:48 AM | $2,245.28 | Up $0.00 | $2,245.28 | $2,245.28 | 0 |
| 10:48 AM | $2,245.28 | Up $0.00 | $2,245.28 | $2,245.28 | 0 |
| 10:48 AM | $2,245.28 | Up $0.00 | $2,245.28 | $2,245.28 | 0 |
| 10:48 AM | $2,245.28 | Up $0.00 | $2,245.28 | $2,245.28 | 0 |
| 10:48 AM | $2,245.28 | Up $0.00 | $2,245.28 | $2,245.28 | 0 |
| 10:48 AM | $2,245.28 | Up $0.00 | $2,245.28 | $2,245.28 | 0 |
| 10:48 AM | $2,245.28 | Up $0.00 | $2,245.28 | $2,245.28 | 0 |
| 10:45 AM | $2,241.09 | Up $0.42 | $2,241.09 | $2,240.89 | 200 |
| 10:45 AM | $2,241.09 | Up $0.00 | $2,241.09 | $2,240.89 | 0 |
| 10:45 AM | $2,241.09 | Up $0.00 | $2,241.09 | $2,240.89 | 0 |
| 10:44 AM | $2,240.67 | Up $1.22 | $2,240.67 | $2,240.67 | 100 |
| 10:43 AM | $2,239.45 | Down $ -3.22 | $2,239.45 | $2,239.45 | 100 |
| 10:42 AM | $2,242.67 | Up $3.22 | $2,242.67 | $2,242.67 | 100 |
| 10:41 AM | $2,239.45 | Down $ -2.29 | $2,239.45 | $2,239.45 | 100 |
| 10:40 AM | $2,241.74 | Up $1.48 | $2,241.74 | $2,241.74 | 200 |
| 10:39 AM | $2,240.26 | Up $0.49 | $2,240.26 | $2,235.90 | 500 |
| 10:28 AM | $2,239.77 | Down $ -2.21 | $2,240.00 | $2,239.77 | 200 |
| 10:28 AM | $2,239.77 | Up $0.00 | $2,240.00 | $2,239.77 | 0 |
| 10:28 AM | $2,239.77 | Up $0.00 | $2,240.00 | $2,239.77 | 0 |
| 10:28 AM | $2,239.77 | Up $0.00 | $2,240.00 | $2,239.77 | 0 |
| 10:28 AM | $2,239.77 | Up $0.00 | $2,240.00 | $2,239.77 | 0 |
| 10:28 AM | $2,239.77 | Up $0.00 | $2,240.00 | $2,239.77 | 0 |
| 10:28 AM | $2,239.77 | Up $0.00 | $2,240.00 | $2,239.77 | 0 |
| 10:28 AM | $2,239.77 | Up $0.00 | $2,240.00 | $2,239.77 | 0 |
| 10:28 AM | $2,239.77 | Up $0.00 | $2,240.00 | $2,239.77 | 0 |
| 10:28 AM | $2,239.77 | Up $0.00 | $2,240.00 | $2,239.77 | 0 |
| 10:28 AM | $2,239.77 | Up $0.00 | $2,240.00 | $2,239.77 | 0 |
| 10:26 AM | $2,241.98 | Down $ -3.42 | $2,241.98 | $2,241.98 | 100 |
| 10:26 AM | $2,241.98 | Up $0.00 | $2,241.98 | $2,241.98 | 0 |
| 10:23 AM | $2,245.40 | Up $2.40 | $2,245.40 | $2,245.40 | 100 |
| 10:23 AM | $2,245.40 | Up $0.00 | $2,245.40 | $2,245.40 | 0 |
| 10:23 AM | $2,245.40 | Up $0.00 | $2,245.40 | $2,245.40 | 0 |
| 10:19 AM | $2,243.00 | Down $ -1.93 | $2,243.00 | $2,243.00 | 100 |
| 10:19 AM | $2,243.00 | Up $0.00 | $2,243.00 | $2,243.00 | 0 |
| 10:19 AM | $2,243.00 | Up $0.00 | $2,243.00 | $2,243.00 | 0 |
| 10:19 AM | $2,243.00 | Up $0.00 | $2,243.00 | $2,243.00 | 0 |
| 10:08 AM | $2,244.93 | Down $ -1.47 | $2,244.93 | $2,244.93 | 200 |
| 10:08 AM | $2,244.93 | Up $0.00 | $2,244.93 | $2,244.93 | 0 |
| 10:08 AM | $2,244.93 | Up $0.00 | $2,244.93 | $2,244.93 | 0 |
| 10:08 AM | $2,244.93 | Up $0.00 | $2,244.93 | $2,244.93 | 0 |
| 10:08 AM | $2,244.93 | Up $0.00 | $2,244.93 | $2,244.93 | 0 |
| 10:08 AM | $2,244.93 | Up $0.00 | $2,244.93 | $2,244.93 | 0 |
| 10:08 AM | $2,244.93 | Up $0.00 | $2,244.93 | $2,244.93 | 0 |
| 10:08 AM | $2,244.93 | Up $0.00 | $2,244.93 | $2,244.93 | 0 |
| 10:08 AM | $2,244.93 | Up $0.00 | $2,244.93 | $2,244.93 | 0 |
| 10:08 AM | $2,244.93 | Up $0.00 | $2,244.93 | $2,244.93 | 0 |
| 10:08 AM | $2,244.93 | Up $0.00 | $2,244.93 | $2,244.93 | 0 |
| 10:06 AM | $2,246.40 | Down $ -0.28 | $2,246.40 | $2,246.40 | 300 |
| 10:06 AM | $2,246.40 | Up $0.00 | $2,246.40 | $2,246.40 | 0 |
| 10:05 AM | $2,246.68 | Down $ -3.24 | $2,249.90 | $2,246.68 | 1,100 |
| 10:02 AM | $2,249.92 | Up $1.17 | $2,249.92 | $2,249.92 | 100 |
| 10:02 AM | $2,249.92 | Up $0.00 | $2,249.92 | $2,249.92 | 0 |
| 10:02 AM | $2,249.92 | Up $0.00 | $2,249.92 | $2,249.92 | 0 |
| 09:58 AM | $2,248.75 | Down $ -2.69 | $2,249.85 | $2,248.75 | 300 |
| 09:58 AM | $2,248.75 | Up $0.00 | $2,249.85 | $2,248.75 | 0 |
| 09:58 AM | $2,248.75 | Up $0.00 | $2,249.85 | $2,248.75 | 0 |
| 09:58 AM | $2,248.75 | Up $0.00 | $2,249.85 | $2,248.75 | 0 |
| 09:57 AM | $2,251.44 | Up $8.23 | $2,251.44 | $2,242.01 | 1,000 |
| 09:56 AM | $2,243.21 | Down $ -7.57 | $2,248.26 | $2,243.21 | 200 |
| 09:54 AM | $2,250.78 | Down $ -3.28 | $2,258.79 | $2,250.78 | 900 |
| 09:54 AM | $2,250.78 | Up $0.00 | $2,258.79 | $2,250.78 | 0 |
| 09:44 AM | $2,254.06 | Down $ -6.44 | $2,254.06 | $2,247.62 | 400 |
| 09:44 AM | $2,254.06 | Up $0.00 | $2,254.06 | $2,247.62 | 0 |
| 09:44 AM | $2,254.06 | Up $0.00 | $2,254.06 | $2,247.62 | 0 |
| 09:44 AM | $2,254.06 | Up $0.00 | $2,254.06 | $2,247.62 | 0 |
| 09:44 AM | $2,254.06 | Up $0.00 | $2,254.06 | $2,247.62 | 0 |
| 09:44 AM | $2,254.06 | Up $0.00 | $2,254.06 | $2,247.62 | 0 |
| 09:44 AM | $2,254.06 | Up $0.00 | $2,254.06 | $2,247.62 | 0 |
| 09:44 AM | $2,254.06 | Up $0.00 | $2,254.06 | $2,247.62 | 0 |
| 09:44 AM | $2,254.06 | Up $0.00 | $2,254.06 | $2,247.62 | 0 |
| 09:44 AM | $2,254.06 | Up $0.00 | $2,254.06 | $2,247.62 | 0 |
| 09:42 AM | $2,260.50 | Up $1.32 | $2,260.50 | $2,250.13 | 1,700 |
| 09:42 AM | $2,260.50 | Up $0.00 | $2,260.50 | $2,250.13 | 0 |
| 09:41 AM | $2,259.18 | Up $2.61 | $2,259.47 | $2,248.30 | 500 |
| 09:40 AM | $2,256.57 | Down $ -3.43 | $2,263.22 | $2,256.56 | 900 |
| 09:36 AM | $2,260.00 | Down $ -6.25 | $2,260.01 | $2,260.00 | 600 |
| 09:36 AM | $2,260.00 | Up $0.00 | $2,260.01 | $2,260.00 | 0 |
| 09:36 AM | $2,260.00 | Up $0.00 | $2,260.01 | $2,260.00 | 0 |
| 09:36 AM | $2,260.00 | Up $0.00 | $2,260.01 | $2,260.00 | 0 |
| 09:30 AM | $2,266.25 | Up $28.92 | $2,266.75 | $2,266.25 | 200 |
| 09:30 AM | $2,266.25 | Up $0.00 | $2,266.75 | $2,266.25 | 0 |
| 09:30 AM | $2,266.25 | Up $0.00 | $2,266.75 | $2,266.25 | 0 |
| 09:30 AM | $2,266.25 | Up $0.00 | $2,266.75 | $2,266.25 | 0 |
| 09:30 AM | $2,266.25 | Up $0.00 | $2,266.75 | $2,266.25 | 0 |
| 09:30 AM | $2,266.25 | Up $0.00 | $2,266.75 | $2,266.25 | 0 |
| Previous close | $2,237.33 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/08/2026 | $2,237.33 | $2,243.45 | $2,248.90 | $2,224.90 | 22,900 |
| 19/08/2026 | $2,243.97 | $2,246.12 | $2,266.41 | $2,243.87 | 25,900 |
| 18/08/2026 | $2,292.20 | $2,275.87 | $2,300.12 | $2,271.77 | 30,100 |
| 17/08/2026 | $2,253.56 | $2,256.72 | $2,265.54 | $2,250.75 | 21,200 |
| 14/08/2026 | $2,272.17 | $2,265.00 | $2,272.90 | $2,260.00 | 13,900 |
| 13/08/2026 | $2,307.93 | $2,301.98 | $2,310.80 | $2,287.19 | 53,500 |
| 12/08/2026 | $2,304.02 | $2,292.00 | $2,305.45 | $2,287.25 | 48,200 |
| 11/08/2026 | $2,292.70 | $2,306.04 | $2,309.43 | $2,284.84 | 30,500 |
| 10/08/2026 | $2,336.33 | $2,332.66 | $2,343.41 | $2,313.63 | 44,200 |
| 07/08/2026 | $2,370.05 | $2,365.79 | $2,382.39 | $2,365.79 | 19,400 |
| 06/08/2026 | $2,377.57 | $2,390.43 | $2,392.96 | $2,375.40 | 19,700 |
| 05/08/2026 | $2,410.68 | $2,421.18 | $2,430.19 | $2,403.89 | 29,700 |
| 04/08/2026 | $2,407.07 | $2,408.07 | $2,421.29 | $2,400.53 | 39,000 |
| 31/07/2026 | $2,347.56 | $2,341.46 | $2,372.36 | $2,335.87 | 44,500 |
| 30/07/2026 | $2,360.58 | $2,369.51 | $2,372.73 | $2,344.32 | 54,300 |
| 29/07/2026 | $2,410.93 | $2,409.77 | $2,435.00 | $2,392.44 | 55,500 |
| 28/07/2026 | $2,448.73 | $2,456.00 | $2,474.64 | $2,438.59 | 64,200 |
| 27/07/2026 | $2,390.56 | $2,344.71 | $2,398.58 | $2,344.60 | 33,400 |
| 24/07/2026 | $2,324.03 | $2,311.32 | $2,325.17 | $2,304.00 | 58,200 |
| 23/07/2026 | $2,283.64 | $2,273.71 | $2,286.92 | $2,254.80 | 45,300 |
| 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 |
Graphs are not available, please refer to the detailed table