Find a quote

FAIRFAX FINANCIAL HOLDINGS LTD.

2,250.00 Up 39.98 (1.78 %)

Delayed : 2026/05/05 12:19:26

  • Previous close $2,210.02
  • Opening $2,211.28
  • Today High $2,252.63
  • Today Low $2,210.15
  • Price Bid $2,245.02
  • Price Ask $2,245.02
  • 52 Weeks High $2,700.00
  • 52 Weeks Low $2,145.00
  • Size Bid 2
  • Size Ask 2
  • Volume 31,686

Intraday history

Hour Last Change High Low Volume
11:53 AM $2,250.00 Up $0.15 $2,251.37 $2,249.83 900
11:52 AM $2,249.85 Down $ -0.15 $2,249.87 $2,249.85 300
11:51 AM $2,250.00 Up $0.00 $2,250.21 $2,250.00 700
11:50 AM $2,250.00 Up $1.00 $2,250.00 $2,250.00 200
11:49 AM $2,249.00 Up $0.90 $2,249.00 $2,248.90 200
11:44 AM $2,248.10 Up $3.27 $2,248.10 $2,245.96 300
11:44 AM $2,248.10 Up $0.00 $2,248.10 $2,245.96 0
11:44 AM $2,248.10 Up $0.00 $2,248.10 $2,245.96 0
11:44 AM $2,248.10 Up $0.00 $2,248.10 $2,245.96 0
11:44 AM $2,248.10 Up $0.00 $2,248.10 $2,245.96 0
11:39 AM $2,244.83 Up $3.67 $2,244.83 $2,244.73 300
11:39 AM $2,244.83 Up $0.00 $2,244.83 $2,244.73 0
11:39 AM $2,244.83 Up $0.00 $2,244.83 $2,244.73 0
11:39 AM $2,244.83 Up $0.00 $2,244.83 $2,244.73 0
11:39 AM $2,244.83 Up $0.00 $2,244.83 $2,244.73 0
11:30 AM $2,241.16 Down $ -2.93 $2,242.25 $2,241.16 400
11:30 AM $2,241.16 Up $0.00 $2,242.25 $2,241.16 0
11:30 AM $2,241.16 Up $0.00 $2,242.25 $2,241.16 0
11:30 AM $2,241.16 Up $0.00 $2,242.25 $2,241.16 0
11:30 AM $2,241.16 Up $0.00 $2,242.25 $2,241.16 0
11:30 AM $2,241.16 Up $0.00 $2,242.25 $2,241.16 0
11:30 AM $2,241.16 Up $0.00 $2,242.25 $2,241.16 0
11:30 AM $2,241.16 Up $0.00 $2,242.25 $2,241.16 0
11:30 AM $2,241.16 Up $0.00 $2,242.25 $2,241.16 0
11:25 AM $2,244.09 Down $ -3.21 $2,245.01 $2,244.09 300
11:25 AM $2,244.09 Up $0.00 $2,245.01 $2,244.09 0
11:25 AM $2,244.09 Up $0.00 $2,245.01 $2,244.09 0
11:25 AM $2,244.09 Up $0.00 $2,245.01 $2,244.09 0
11:25 AM $2,244.09 Up $0.00 $2,245.01 $2,244.09 0
11:23 AM $2,247.30 Up $2.30 $2,247.30 $2,244.19 800
11:23 AM $2,247.30 Up $0.00 $2,247.30 $2,244.19 0
11:22 AM $2,245.00 Down $ -3.84 $2,247.41 $2,245.00 600
11:19 AM $2,248.85 Up $1.14 $2,248.85 $2,246.33 200
11:19 AM $2,248.85 Up $0.00 $2,248.85 $2,246.33 0
11:19 AM $2,248.85 Up $0.00 $2,248.85 $2,246.33 0
11:18 AM $2,247.70 Up $1.13 $2,248.47 $2,247.70 700
11:17 AM $2,246.57 Down $ -2.49 $2,247.86 $2,246.57 200
11:16 AM $2,249.06 Down $ -2.28 $2,251.32 $2,249.06 1,400
11:15 AM $2,251.34 Up $1.24 $2,251.34 $2,250.10 400
11:14 AM $2,250.10 Down $ -1.74 $2,250.20 $2,250.10 300
11:12 AM $2,251.85 Up $1.17 $2,252.00 $2,249.09 400
11:12 AM $2,251.85 Up $0.00 $2,252.00 $2,249.09 0
11:11 AM $2,250.67 Up $1.12 $2,250.67 $2,248.56 400
11:10 AM $2,249.55 Up $1.00 $2,249.59 $2,248.56 300
11:09 AM $2,248.55 Up $0.12 $2,248.55 $2,248.55 100
11:08 AM $2,248.43 Down $ -1.11 $2,249.56 $2,248.43 400
11:07 AM $2,249.54 Down $ -0.34 $2,249.54 $2,249.54 100
11:06 AM $2,249.87 Down $ -2.55 $2,252.25 $2,249.87 500
11:04 AM $2,252.42 Up $0.26 $2,252.42 $2,252.42 200
11:04 AM $2,252.42 Up $0.00 $2,252.42 $2,252.42 0
11:03 AM $2,252.16 Up $1.64 $2,252.16 $2,248.62 1,000
11:02 AM $2,250.52 Up $1.90 $2,250.52 $2,250.52 100
11:00 AM $2,248.62 Up $0.11 $2,250.49 $2,248.62 300
11:00 AM $2,248.62 Up $0.00 $2,250.49 $2,248.62 0
10:57 AM $2,248.51 Up $3.62 $2,248.74 $2,246.91 300
10:57 AM $2,248.51 Up $0.00 $2,248.74 $2,246.91 0
10:57 AM $2,248.51 Up $0.00 $2,248.74 $2,246.91 0
10:56 AM $2,244.89 Down $ -3.05 $2,247.27 $2,244.89 1,500
10:54 AM $2,247.94 Up $0.41 $2,247.94 $2,247.94 100
10:54 AM $2,247.94 Up $0.00 $2,247.94 $2,247.94 0
10:51 AM $2,247.52 Up $2.52 $2,247.52 $2,247.52 200
10:51 AM $2,247.52 Up $0.00 $2,247.52 $2,247.52 0
10:51 AM $2,247.52 Up $0.00 $2,247.52 $2,247.52 0
10:50 AM $2,245.00 Down $ -2.72 $2,245.00 $2,245.00 200
10:49 AM $2,247.72 Up $3.18 $2,247.72 $2,245.00 300
10:48 AM $2,244.54 Down $ -5.43 $2,249.91 $2,244.54 800
10:47 AM $2,249.97 Down $ -2.66 $2,249.97 $2,249.97 100
10:45 AM $2,252.63 Up $5.08 $2,252.63 $2,248.50 600
10:45 AM $2,252.63 Up $0.00 $2,252.63 $2,248.50 0
10:44 AM $2,247.55 Up $0.51 $2,247.55 $2,245.00 600
10:41 AM $2,247.04 Up $4.21 $2,247.04 $2,244.99 500
10:41 AM $2,247.04 Up $0.00 $2,247.04 $2,244.99 0
10:41 AM $2,247.04 Up $0.00 $2,247.04 $2,244.99 0
10:40 AM $2,242.83 Up $2.93 $2,242.83 $2,242.77 500
10:36 AM $2,239.90 Down $ -5.15 $2,242.33 $2,238.55 400
10:36 AM $2,239.90 Up $0.00 $2,242.33 $2,238.55 0
10:36 AM $2,239.90 Up $0.00 $2,242.33 $2,238.55 0
10:36 AM $2,239.90 Up $0.00 $2,242.33 $2,238.55 0
10:33 AM $2,245.05 Down $ -0.05 $2,245.05 $2,245.05 100
10:33 AM $2,245.05 Up $0.00 $2,245.05 $2,245.05 0
10:33 AM $2,245.05 Up $0.00 $2,245.05 $2,245.05 0
10:30 AM $2,245.10 Down $ -3.97 $2,247.00 $2,245.10 400
10:30 AM $2,245.10 Up $0.00 $2,247.00 $2,245.10 0
10:30 AM $2,245.10 Up $0.00 $2,247.00 $2,245.10 0
10:20 AM $2,249.07 Up $0.04 $2,249.07 $2,249.07 100
10:20 AM $2,249.07 Up $0.00 $2,249.07 $2,249.07 0
10:20 AM $2,249.07 Up $0.00 $2,249.07 $2,249.07 0
10:20 AM $2,249.07 Up $0.00 $2,249.07 $2,249.07 0
10:20 AM $2,249.07 Up $0.00 $2,249.07 $2,249.07 0
10:20 AM $2,249.07 Up $0.00 $2,249.07 $2,249.07 0
10:20 AM $2,249.07 Up $0.00 $2,249.07 $2,249.07 0
10:20 AM $2,249.07 Up $0.00 $2,249.07 $2,249.07 0
10:20 AM $2,249.07 Up $0.00 $2,249.07 $2,249.07 0
10:20 AM $2,249.07 Up $0.00 $2,249.07 $2,249.07 0
10:19 AM $2,249.03 Down $ -0.85 $2,249.03 $2,243.49 900
10:00 AM $2,249.88 Down $ -0.76 $2,249.88 $2,249.88 100
10:00 AM $2,249.88 Up $0.00 $2,249.88 $2,249.88 0
10:00 AM $2,249.88 Up $0.00 $2,249.88 $2,249.88 0
10:00 AM $2,249.88 Up $0.00 $2,249.88 $2,249.88 0
10:00 AM $2,249.88 Up $0.00 $2,249.88 $2,249.88 0
10:00 AM $2,249.88 Up $0.00 $2,249.88 $2,249.88 0
10:00 AM $2,249.88 Up $0.00 $2,249.88 $2,249.88 0
10:00 AM $2,249.88 Up $0.00 $2,249.88 $2,249.88 0
10:00 AM $2,249.88 Up $0.00 $2,249.88 $2,249.88 0
10:00 AM $2,249.88 Up $0.00 $2,249.88 $2,249.88 0
10:00 AM $2,249.88 Up $0.00 $2,249.88 $2,249.88 0
10:00 AM $2,249.88 Up $0.00 $2,249.88 $2,249.88 0
10:00 AM $2,249.88 Up $0.00 $2,249.88 $2,249.88 0
10:00 AM $2,249.88 Up $0.00 $2,249.88 $2,249.88 0
10:00 AM $2,249.88 Up $0.00 $2,249.88 $2,249.88 0
10:00 AM $2,249.88 Up $0.00 $2,249.88 $2,249.88 0
10:00 AM $2,249.88 Up $0.00 $2,249.88 $2,249.88 0
10:00 AM $2,249.88 Up $0.00 $2,249.88 $2,249.88 0
10:00 AM $2,249.88 Up $0.00 $2,249.88 $2,249.88 0
09:58 AM $2,250.64 Up $10.33 $2,250.64 $2,243.69 900
09:58 AM $2,250.64 Up $0.00 $2,250.64 $2,243.69 0
09:57 AM $2,240.31 Up $5.85 $2,241.41 $2,237.47 800
09:56 AM $2,234.46 Down $ -3.19 $2,235.19 $2,234.36 500
09:55 AM $2,237.65 Up $0.12 $2,237.65 $2,237.65 100
09:54 AM $2,237.53 Down $ -0.73 $2,237.53 $2,237.39 300
09:53 AM $2,238.27 Down $ -0.06 $2,240.21 $2,238.27 300
09:52 AM $2,238.32 Up $0.00 $2,238.32 $2,238.32 100
09:51 AM $2,238.32 Down $ -1.73 $2,240.88 $2,238.32 700
09:50 AM $2,240.05 Down $ -2.92 $2,240.05 $2,240.05 100
09:49 AM $2,242.97 Up $3.02 $2,242.97 $2,240.06 300
09:48 AM $2,239.95 Up $1.39 $2,239.95 $2,239.90 300
09:46 AM $2,238.56 Down $ -5.42 $2,238.56 $2,238.56 100
09:46 AM $2,238.56 Up $0.00 $2,238.56 $2,238.56 0
09:45 AM $2,243.98 Up $0.88 $2,245.62 $2,243.98 700
09:44 AM $2,243.10 Up $2.04 $2,243.10 $2,242.92 200
09:43 AM $2,241.06 Up $0.01 $2,241.06 $2,241.06 100
09:42 AM $2,241.05 Up $12.92 $2,241.05 $2,230.00 1,200
09:41 AM $2,228.13 Down $ -3.34 $2,228.13 $2,228.13 200
09:40 AM $2,231.48 Down $ -0.61 $2,235.21 $2,229.62 500
09:39 AM $2,232.08 Down $ -1.70 $2,233.43 $2,232.08 200
09:38 AM $2,233.78 Up $3.78 $2,233.78 $2,230.00 300
09:37 AM $2,230.00 Up $0.00 $2,231.00 $2,230.00 200
09:36 AM $2,230.00 Down $ -4.51 $2,230.00 $2,230.00 200
09:35 AM $2,234.51 Up $4.51 $2,236.21 $2,232.25 500
09:34 AM $2,230.00 Down $ -1.84 $2,230.00 $2,230.00 100
09:33 AM $2,231.84 Up $4.70 $2,231.84 $2,229.99 400
09:32 AM $2,227.14 Up $2.66 $2,227.14 $2,227.14 100
09:31 AM $2,224.48 Up $14.33 $2,227.60 $2,222.31 300
09:30 AM $2,210.15 Up $0.13 $2,213.01 $2,210.15 500
Previous close $2,210.02

One month history

Date Closing Opening High Low Volume
04/05/2026 $2,210.02 $2,258.56 $2,259.58 $2,207.19 85,100
01/05/2026 $2,170.28 $2,208.60 $2,214.45 $2,168.14 78,000
30/04/2026 $2,350.67 $2,349.70 $2,353.20 $2,340.90 48,900
29/04/2026 $2,346.41 $2,341.00 $2,354.00 $2,333.37 58,200
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
Graphs are not available, please refer to the detailed table