Find a quote

FAIRFAX FINANCIAL HOLDINGS LTD.

2,261.50 Up 91.22 (4.03 %)

Delayed : 2026/05/04 10:35:09

  • Previous close $2,170.28
  • Opening $2,210.01
  • Today High $2,273.00
  • Today Low $2,210.01
  • Price Bid $2,260.11
  • Price Ask $2,260.11
  • 52 Weeks High $2,700.00
  • 52 Weeks Low $2,145.00
  • Size Bid 2
  • Size Ask 1
  • Volume 23,655

Intraday history

Hour Last Change High Low Volume
10:35 AM $2,262.80 Up $1.30 $2,264.64 $2,261.19 600
10:34 AM $2,261.50 Down $ -0.54 $2,261.50 $2,261.50 100
10:33 AM $2,262.04 Up $1.52 $2,262.04 $2,261.17 200
10:32 AM $2,260.52 Down $ -0.82 $2,260.52 $2,260.52 200
10:31 AM $2,261.34 Down $ -9.81 $2,273.00 $2,261.34 1,700
10:30 AM $2,271.15 Up $9.45 $2,271.41 $2,264.35 700
10:27 AM $2,261.70 Up $4.39 $2,261.70 $2,257.40 400
10:27 AM $2,261.70 Up $0.00 $2,261.70 $2,257.40 0
10:27 AM $2,261.70 Up $0.00 $2,261.70 $2,257.40 0
10:25 AM $2,257.31 Up $4.29 $2,257.31 $2,256.85 200
10:25 AM $2,257.31 Up $0.00 $2,257.31 $2,256.85 0
10:24 AM $2,253.02 Down $ -1.55 $2,253.02 $2,251.44 1,200
10:23 AM $2,254.57 Down $ -1.54 $2,256.08 $2,254.56 600
10:22 AM $2,256.11 Up $3.18 $2,260.99 $2,256.11 900
10:20 AM $2,252.93 Up $4.81 $2,254.47 $2,252.93 200
10:20 AM $2,252.93 Up $0.00 $2,254.47 $2,252.93 0
10:19 AM $2,248.12 Down $ -3.42 $2,248.13 $2,248.12 200
10:18 AM $2,251.54 Up $3.53 $2,251.54 $2,251.54 100
10:17 AM $2,248.01 Down $ -0.55 $2,248.92 $2,247.85 700
10:16 AM $2,248.56 Up $1.95 $2,248.56 $2,248.56 100
10:15 AM $2,246.62 Down $ -0.88 $2,246.67 $2,246.62 200
10:14 AM $2,247.49 Down $ -0.87 $2,247.51 $2,247.49 300
10:12 AM $2,248.36 Up $0.89 $2,248.96 $2,248.36 200
10:12 AM $2,248.36 Up $0.00 $2,248.96 $2,248.36 0
10:11 AM $2,247.47 Up $0.62 $2,251.86 $2,247.47 700
10:09 AM $2,246.85 Up $3.37 $2,246.85 $2,243.43 1,300
10:09 AM $2,246.85 Up $0.00 $2,246.85 $2,243.43 0
10:05 AM $2,243.48 Up $4.32 $2,247.93 $2,243.48 400
10:05 AM $2,243.48 Up $0.00 $2,247.93 $2,243.48 0
10:05 AM $2,243.48 Up $0.00 $2,247.93 $2,243.48 0
10:05 AM $2,243.48 Up $0.00 $2,247.93 $2,243.48 0
10:02 AM $2,239.16 Up $1.20 $2,239.16 $2,236.37 500
10:02 AM $2,239.16 Up $0.00 $2,239.16 $2,236.37 0
10:02 AM $2,239.16 Up $0.00 $2,239.16 $2,236.37 0
09:58 AM $2,237.96 Down $ -0.34 $2,237.96 $2,231.79 1,100
09:58 AM $2,237.96 Up $0.00 $2,237.96 $2,231.79 0
09:58 AM $2,237.96 Up $0.00 $2,237.96 $2,231.79 0
09:58 AM $2,237.96 Up $0.00 $2,237.96 $2,231.79 0
09:56 AM $2,238.30 Down $ -5.72 $2,238.30 $2,238.30 100
09:56 AM $2,238.30 Up $0.00 $2,238.30 $2,238.30 0
09:54 AM $2,244.02 Down $ -3.21 $2,244.03 $2,244.02 200
09:54 AM $2,244.02 Up $0.00 $2,244.03 $2,244.02 0
09:53 AM $2,247.23 Up $1.90 $2,247.23 $2,245.36 300
09:50 AM $2,245.33 Down $ -2.09 $2,245.33 $2,242.71 900
09:50 AM $2,245.33 Up $0.00 $2,245.33 $2,242.71 0
09:50 AM $2,245.33 Up $0.00 $2,245.33 $2,242.71 0
09:49 AM $2,247.42 Up $1.40 $2,247.42 $2,246.92 400
09:48 AM $2,246.02 Down $ -3.98 $2,246.05 $2,246.02 600
09:47 AM $2,250.00 Up $0.85 $2,250.00 $2,250.00 100
09:46 AM $2,249.15 Up $3.22 $2,249.15 $2,249.15 100
09:45 AM $2,245.93 Up $11.52 $2,245.93 $2,233.95 900
09:44 AM $2,234.41 Down $ -6.41 $2,241.81 $2,234.41 800
09:43 AM $2,240.82 Up $5.15 $2,240.82 $2,240.82 100
09:42 AM $2,235.67 Down $ -3.17 $2,238.45 $2,235.67 1,000
09:41 AM $2,238.84 Up $10.70 $2,242.06 $2,231.36 900
09:40 AM $2,228.14 Down $ -0.02 $2,234.61 $2,221.71 2,600
09:36 AM $2,228.16 Up $2.57 $2,228.16 $2,228.16 100
09:36 AM $2,228.16 Up $0.00 $2,228.16 $2,228.16 0
09:36 AM $2,228.16 Up $0.00 $2,228.16 $2,228.16 0
09:36 AM $2,228.16 Up $0.00 $2,228.16 $2,228.16 0
09:32 AM $2,225.59 Up $15.58 $2,225.59 $2,225.59 100
09:32 AM $2,225.59 Up $0.00 $2,225.59 $2,225.59 0
09:32 AM $2,225.59 Up $0.00 $2,225.59 $2,225.59 0
09:32 AM $2,225.59 Up $0.00 $2,225.59 $2,225.59 0
09:30 AM $2,210.01 Up $39.73 $2,210.01 $2,210.01 200
09:30 AM $2,210.01 Up $0.00 $2,210.01 $2,210.01 0
Previous close $2,170.28

One month history

Date Closing Opening High Low Volume
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
20/03/2026 $2,383.93 $2,408.28 $2,411.01 $2,381.90 181,500
Graphs are not available, please refer to the detailed table