Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
2,373.97 Down -7.47 (-0.31 %)
Delayed : 2026/04/07 11:30:00
- Previous close $2,381.44
- Opening $2,374.50
- Today High $2,375.44
- Today Low $2,350.00
- Price Bid $2,368.49
- Price Ask $2,368.49
- 52 Weeks High $2,700.00
- 52 Weeks Low $1,836.92
- Size Bid 1
- Size Ask 1
- Volume 10,406
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:26 AM | $2,373.97 | Up $7.67 | $2,373.97 | $2,372.60 | 400 |
| 11:05 AM | $2,366.30 | Down $ -1.18 | $2,366.30 | $2,361.26 | 500 |
| 11:05 AM | $2,366.30 | Up $0.00 | $2,366.30 | $2,361.26 | 0 |
| 11:05 AM | $2,366.30 | Up $0.00 | $2,366.30 | $2,361.26 | 0 |
| 11:05 AM | $2,366.30 | Up $0.00 | $2,366.30 | $2,361.26 | 0 |
| 11:05 AM | $2,366.30 | Up $0.00 | $2,366.30 | $2,361.26 | 0 |
| 11:05 AM | $2,366.30 | Up $0.00 | $2,366.30 | $2,361.26 | 0 |
| 11:05 AM | $2,366.30 | Up $0.00 | $2,366.30 | $2,361.26 | 0 |
| 11:05 AM | $2,366.30 | Up $0.00 | $2,366.30 | $2,361.26 | 0 |
| 11:05 AM | $2,366.30 | Up $0.00 | $2,366.30 | $2,361.26 | 0 |
| 11:05 AM | $2,366.30 | Up $0.00 | $2,366.30 | $2,361.26 | 0 |
| 11:05 AM | $2,366.30 | Up $0.00 | $2,366.30 | $2,361.26 | 0 |
| 11:05 AM | $2,366.30 | Up $0.00 | $2,366.30 | $2,361.26 | 0 |
| 11:05 AM | $2,366.30 | Up $0.00 | $2,366.30 | $2,361.26 | 0 |
| 11:05 AM | $2,366.30 | Up $0.00 | $2,366.30 | $2,361.26 | 0 |
| 11:05 AM | $2,366.30 | Up $0.00 | $2,366.30 | $2,361.26 | 0 |
| 11:05 AM | $2,366.30 | Up $0.00 | $2,366.30 | $2,361.26 | 0 |
| 11:05 AM | $2,366.30 | Up $0.00 | $2,366.30 | $2,361.26 | 0 |
| 11:05 AM | $2,366.30 | Up $0.00 | $2,366.30 | $2,361.26 | 0 |
| 11:05 AM | $2,366.30 | Up $0.00 | $2,366.30 | $2,361.26 | 0 |
| 11:05 AM | $2,366.30 | Up $0.00 | $2,366.30 | $2,361.26 | 0 |
| 11:05 AM | $2,366.30 | Up $0.00 | $2,366.30 | $2,361.26 | 0 |
| 10:59 AM | $2,367.48 | Down $ -0.19 | $2,367.54 | $2,367.48 | 300 |
| 10:59 AM | $2,367.48 | Up $0.00 | $2,367.54 | $2,367.48 | 0 |
| 10:59 AM | $2,367.48 | Up $0.00 | $2,367.54 | $2,367.48 | 0 |
| 10:59 AM | $2,367.48 | Up $0.00 | $2,367.54 | $2,367.48 | 0 |
| 10:59 AM | $2,367.48 | Up $0.00 | $2,367.54 | $2,367.48 | 0 |
| 10:59 AM | $2,367.48 | Up $0.00 | $2,367.54 | $2,367.48 | 0 |
| 10:58 AM | $2,367.67 | Down $ -4.00 | $2,367.72 | $2,367.67 | 400 |
| 10:45 AM | $2,371.67 | Up $5.60 | $2,371.67 | $2,367.59 | 400 |
| 10:45 AM | $2,371.67 | Up $0.00 | $2,371.67 | $2,367.59 | 0 |
| 10:45 AM | $2,371.67 | Up $0.00 | $2,371.67 | $2,367.59 | 0 |
| 10:45 AM | $2,371.67 | Up $0.00 | $2,371.67 | $2,367.59 | 0 |
| 10:45 AM | $2,371.67 | Up $0.00 | $2,371.67 | $2,367.59 | 0 |
| 10:45 AM | $2,371.67 | Up $0.00 | $2,371.67 | $2,367.59 | 0 |
| 10:45 AM | $2,371.67 | Up $0.00 | $2,371.67 | $2,367.59 | 0 |
| 10:45 AM | $2,371.67 | Up $0.00 | $2,371.67 | $2,367.59 | 0 |
| 10:45 AM | $2,371.67 | Up $0.00 | $2,371.67 | $2,367.59 | 0 |
| 10:45 AM | $2,371.67 | Up $0.00 | $2,371.67 | $2,367.59 | 0 |
| 10:45 AM | $2,371.67 | Up $0.00 | $2,371.67 | $2,367.59 | 0 |
| 10:45 AM | $2,371.67 | Up $0.00 | $2,371.67 | $2,367.59 | 0 |
| 10:45 AM | $2,371.67 | Up $0.00 | $2,371.67 | $2,367.59 | 0 |
| 10:41 AM | $2,366.07 | Down $ -2.32 | $2,366.07 | $2,361.49 | 300 |
| 10:41 AM | $2,366.07 | Up $0.00 | $2,366.07 | $2,361.49 | 0 |
| 10:41 AM | $2,366.07 | Up $0.00 | $2,366.07 | $2,361.49 | 0 |
| 10:41 AM | $2,366.07 | Up $0.00 | $2,366.07 | $2,361.49 | 0 |
| 10:40 AM | $2,368.39 | Down $ -0.51 | $2,368.93 | $2,364.67 | 1,900 |
| 10:26 AM | $2,368.90 | Down $ -2.05 | $2,368.90 | $2,368.90 | 100 |
| 10:26 AM | $2,368.90 | Up $0.00 | $2,368.90 | $2,368.90 | 0 |
| 10:26 AM | $2,368.90 | Up $0.00 | $2,368.90 | $2,368.90 | 0 |
| 10:26 AM | $2,368.90 | Up $0.00 | $2,368.90 | $2,368.90 | 0 |
| 10:26 AM | $2,368.90 | Up $0.00 | $2,368.90 | $2,368.90 | 0 |
| 10:26 AM | $2,368.90 | Up $0.00 | $2,368.90 | $2,368.90 | 0 |
| 10:26 AM | $2,368.90 | Up $0.00 | $2,368.90 | $2,368.90 | 0 |
| 10:26 AM | $2,368.90 | Up $0.00 | $2,368.90 | $2,368.90 | 0 |
| 10:26 AM | $2,368.90 | Up $0.00 | $2,368.90 | $2,368.90 | 0 |
| 10:26 AM | $2,368.90 | Up $0.00 | $2,368.90 | $2,368.90 | 0 |
| 10:26 AM | $2,368.90 | Up $0.00 | $2,368.90 | $2,368.90 | 0 |
| 10:26 AM | $2,368.90 | Up $0.00 | $2,368.90 | $2,368.90 | 0 |
| 10:26 AM | $2,368.90 | Up $0.00 | $2,368.90 | $2,368.90 | 0 |
| 10:26 AM | $2,368.90 | Up $0.00 | $2,368.90 | $2,368.90 | 0 |
| 10:25 AM | $2,370.95 | Up $1.78 | $2,370.95 | $2,370.95 | 200 |
| 10:20 AM | $2,369.17 | Up $4.52 | $2,369.17 | $2,367.80 | 300 |
| 10:20 AM | $2,369.17 | Up $0.00 | $2,369.17 | $2,367.80 | 0 |
| 10:20 AM | $2,369.17 | Up $0.00 | $2,369.17 | $2,367.80 | 0 |
| 10:20 AM | $2,369.17 | Up $0.00 | $2,369.17 | $2,367.80 | 0 |
| 10:20 AM | $2,369.17 | Up $0.00 | $2,369.17 | $2,367.80 | 0 |
| 10:11 AM | $2,364.65 | Up $3.79 | $2,364.65 | $2,364.65 | 100 |
| 10:11 AM | $2,364.65 | Up $0.00 | $2,364.65 | $2,364.65 | 0 |
| 10:11 AM | $2,364.65 | Up $0.00 | $2,364.65 | $2,364.65 | 0 |
| 10:11 AM | $2,364.65 | Up $0.00 | $2,364.65 | $2,364.65 | 0 |
| 10:11 AM | $2,364.65 | Up $0.00 | $2,364.65 | $2,364.65 | 0 |
| 10:11 AM | $2,364.65 | Up $0.00 | $2,364.65 | $2,364.65 | 0 |
| 10:11 AM | $2,364.65 | Up $0.00 | $2,364.65 | $2,364.65 | 0 |
| 10:11 AM | $2,364.65 | Up $0.00 | $2,364.65 | $2,364.65 | 0 |
| 10:11 AM | $2,364.65 | Up $0.00 | $2,364.65 | $2,364.65 | 0 |
| 10:10 AM | $2,360.86 | Up $4.37 | $2,360.86 | $2,360.86 | 100 |
| 10:04 AM | $2,356.49 | Up $3.48 | $2,356.49 | $2,356.49 | 100 |
| 10:04 AM | $2,356.49 | Up $0.00 | $2,356.49 | $2,356.49 | 0 |
| 10:04 AM | $2,356.49 | Up $0.00 | $2,356.49 | $2,356.49 | 0 |
| 10:04 AM | $2,356.49 | Up $0.00 | $2,356.49 | $2,356.49 | 0 |
| 10:04 AM | $2,356.49 | Up $0.00 | $2,356.49 | $2,356.49 | 0 |
| 10:04 AM | $2,356.49 | Up $0.00 | $2,356.49 | $2,356.49 | 0 |
| 10:03 AM | $2,353.01 | Down $ -3.09 | $2,358.85 | $2,350.00 | 1,000 |
| 09:56 AM | $2,356.10 | Up $2.49 | $2,356.10 | $2,356.10 | 100 |
| 09:56 AM | $2,356.10 | Up $0.00 | $2,356.10 | $2,356.10 | 0 |
| 09:56 AM | $2,356.10 | Up $0.00 | $2,356.10 | $2,356.10 | 0 |
| 09:56 AM | $2,356.10 | Up $0.00 | $2,356.10 | $2,356.10 | 0 |
| 09:56 AM | $2,356.10 | Up $0.00 | $2,356.10 | $2,356.10 | 0 |
| 09:56 AM | $2,356.10 | Up $0.00 | $2,356.10 | $2,356.10 | 0 |
| 09:56 AM | $2,356.10 | Up $0.00 | $2,356.10 | $2,356.10 | 0 |
| 09:55 AM | $2,353.61 | Down $ -2.38 | $2,353.61 | $2,353.61 | 100 |
| 09:54 AM | $2,355.99 | Up $0.00 | $2,359.67 | $2,355.99 | 200 |
| 09:53 AM | $2,355.99 | Down $ -0.78 | $2,356.03 | $2,355.69 | 900 |
| 09:50 AM | $2,356.77 | Up $1.74 | $2,356.83 | $2,356.77 | 300 |
| 09:50 AM | $2,356.77 | Up $0.00 | $2,356.83 | $2,356.77 | 0 |
| 09:50 AM | $2,356.77 | Up $0.00 | $2,356.83 | $2,356.77 | 0 |
| 09:48 AM | $2,355.03 | Down $ -3.21 | $2,355.03 | $2,354.99 | 300 |
| 09:48 AM | $2,355.03 | Up $0.00 | $2,355.03 | $2,354.99 | 0 |
| 09:40 AM | $2,358.24 | Down $ -17.20 | $2,367.24 | $2,358.24 | 300 |
| 09:40 AM | $2,358.24 | Up $0.00 | $2,367.24 | $2,358.24 | 0 |
| 09:40 AM | $2,358.24 | Up $0.00 | $2,367.24 | $2,358.24 | 0 |
| 09:40 AM | $2,358.24 | Up $0.00 | $2,367.24 | $2,358.24 | 0 |
| 09:40 AM | $2,358.24 | Up $0.00 | $2,367.24 | $2,358.24 | 0 |
| 09:40 AM | $2,358.24 | Up $0.00 | $2,367.24 | $2,358.24 | 0 |
| 09:40 AM | $2,358.24 | Up $0.00 | $2,367.24 | $2,358.24 | 0 |
| 09:40 AM | $2,358.24 | Up $0.00 | $2,367.24 | $2,358.24 | 0 |
| 09:31 AM | $2,375.44 | Up $15.42 | $2,375.44 | $2,375.39 | 200 |
| 09:31 AM | $2,375.44 | Up $0.00 | $2,375.44 | $2,375.39 | 0 |
| 09:31 AM | $2,375.44 | Up $0.00 | $2,375.44 | $2,375.39 | 0 |
| 09:31 AM | $2,375.44 | Up $0.00 | $2,375.44 | $2,375.39 | 0 |
| 09:31 AM | $2,375.44 | Up $0.00 | $2,375.44 | $2,375.39 | 0 |
| 09:31 AM | $2,375.44 | Up $0.00 | $2,375.44 | $2,375.39 | 0 |
| 09:31 AM | $2,375.44 | Up $0.00 | $2,375.44 | $2,375.39 | 0 |
| 09:31 AM | $2,375.44 | Up $0.00 | $2,375.44 | $2,375.39 | 0 |
| 09:31 AM | $2,375.44 | Up $0.00 | $2,375.44 | $2,375.39 | 0 |
| 09:30 AM | $2,360.02 | Down $ -21.42 | $2,374.50 | $2,360.02 | 600 |
| Previous close | $2,381.44 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 20/03/2026 | $2,383.93 | $2,408.28 | $2,411.01 | $2,381.90 | 181,500 |
| 19/03/2026 | $2,370.99 | $2,391.82 | $2,394.02 | $2,360.00 | 30,800 |
| 18/03/2026 | $2,409.22 | $2,411.53 | $2,427.88 | $2,402.63 | 37,000 |
| 17/03/2026 | $2,370.61 | $2,387.20 | $2,390.57 | $2,361.15 | 25,700 |
| 16/03/2026 | $2,348.98 | $2,336.00 | $2,369.30 | $2,330.78 | 60,400 |
| 13/03/2026 | $2,266.72 | $2,283.70 | $2,295.49 | $2,260.38 | 107,300 |
| 12/03/2026 | $2,262.93 | $2,252.87 | $2,264.68 | $2,221.56 | 45,800 |
| 11/03/2026 | $2,272.66 | $2,295.01 | $2,299.99 | $2,270.11 | 51,900 |
| 10/03/2026 | $2,266.81 | $2,274.28 | $2,284.52 | $2,255.60 | 58,800 |
| 09/03/2026 | $2,242.19 | $2,197.38 | $2,256.33 | $2,186.93 | 60,700 |
| 06/03/2026 | $2,214.37 | $2,224.84 | $2,257.86 | $2,206.77 | 59,200 |
| 05/03/2026 | $2,280.01 | $2,304.36 | $2,318.17 | $2,274.17 | 36,300 |
| 04/03/2026 | $2,337.23 | $2,348.67 | $2,373.00 | $2,327.51 | 44,700 |
| 03/03/2026 | $2,339.66 | $2,306.25 | $2,347.18 | $2,304.43 | 56,600 |
| 02/03/2026 | $2,338.16 | $2,379.45 | $2,379.45 | $2,324.20 | 37,300 |
| 27/02/2026 | $2,347.75 | $2,354.54 | $2,371.00 | $2,338.11 | 144,300 |
| 26/02/2026 | $2,337.66 | $2,361.40 | $2,363.49 | $2,322.23 | 52,200 |
| 25/02/2026 | $2,326.23 | $2,337.94 | $2,363.07 | $2,320.13 | 50,400 |
| 24/02/2026 | $2,322.87 | $2,276.00 | $2,325.00 | $2,264.69 | 52,400 |
| 23/02/2026 | $2,336.59 | $2,358.47 | $2,359.01 | $2,329.87 | 63,900 |
Graphs are not available, please refer to the detailed table