Quotes and Market Data
Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
1,759.90 Up 9.91 (0.56 %)
Delayed : 2024/10/29 11:55:51
- Previous close $1,749.99
- Opening $1,750.01
- Price Ask $1,756.12
- Price Bid $1,756.12
- Size Bid 1
- Size Ask 1
- Today High $1,771.00
- Today Low $1,750.01
- 52 Weeks High $1,771.00
- 52 Weeks Low $1,116.01
- Volume 14,924
Fundamentals
- P/E Ratio : 7.73
- Earnings/Share : 1.14
- Dividends/Share : $20.29
- Current Div. Yield : 1.16
- Market Cap (M) : 43,500.50
- Shares Out (M) : 24.86
- Exchange : XTSE
- Ex Dividend Date : 2024/01/17
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
11:55 AM | $1,759.90 | Down $ -0.20 | $1,759.90 | $1,759.90 | 100 |
11:50 AM | $1,760.10 | Down $ -0.42 | $1,760.10 | $1,760.10 | 100 |
11:50 AM | $1,760.10 | Up $0.00 | $1,760.10 | $1,760.10 | 0 |
11:50 AM | $1,760.10 | Up $0.00 | $1,760.10 | $1,760.10 | 0 |
11:50 AM | $1,760.10 | Up $0.00 | $1,760.10 | $1,760.10 | 0 |
11:50 AM | $1,760.10 | Up $0.00 | $1,760.10 | $1,760.10 | 0 |
11:47 AM | $1,760.52 | Down $ -1.19 | $1,760.52 | $1,760.52 | 100 |
11:47 AM | $1,760.52 | Up $0.00 | $1,760.52 | $1,760.52 | 0 |
11:47 AM | $1,760.52 | Up $0.00 | $1,760.52 | $1,760.52 | 0 |
11:36 AM | $1,761.72 | Up $0.51 | $1,761.72 | $1,761.72 | 100 |
11:36 AM | $1,761.72 | Up $0.00 | $1,761.72 | $1,761.72 | 0 |
11:36 AM | $1,761.72 | Up $0.00 | $1,761.72 | $1,761.72 | 0 |
11:36 AM | $1,761.72 | Up $0.00 | $1,761.72 | $1,761.72 | 0 |
11:36 AM | $1,761.72 | Up $0.00 | $1,761.72 | $1,761.72 | 0 |
11:36 AM | $1,761.72 | Up $0.00 | $1,761.72 | $1,761.72 | 0 |
11:36 AM | $1,761.72 | Up $0.00 | $1,761.72 | $1,761.72 | 0 |
11:36 AM | $1,761.72 | Up $0.00 | $1,761.72 | $1,761.72 | 0 |
11:36 AM | $1,761.72 | Up $0.00 | $1,761.72 | $1,761.72 | 0 |
11:36 AM | $1,761.72 | Up $0.00 | $1,761.72 | $1,761.72 | 0 |
11:36 AM | $1,761.72 | Up $0.00 | $1,761.72 | $1,761.72 | 0 |
11:16 AM | $1,761.20 | Down $ -2.58 | $1,761.20 | $1,761.20 | 100 |
11:16 AM | $1,761.20 | Up $0.00 | $1,761.20 | $1,761.20 | 0 |
11:16 AM | $1,761.20 | Up $0.00 | $1,761.20 | $1,761.20 | 0 |
11:16 AM | $1,761.20 | Up $0.00 | $1,761.20 | $1,761.20 | 0 |
11:16 AM | $1,761.20 | Up $0.00 | $1,761.20 | $1,761.20 | 0 |
11:16 AM | $1,761.20 | Up $0.00 | $1,761.20 | $1,761.20 | 0 |
11:16 AM | $1,761.20 | Up $0.00 | $1,761.20 | $1,761.20 | 0 |
11:16 AM | $1,761.20 | Up $0.00 | $1,761.20 | $1,761.20 | 0 |
11:16 AM | $1,761.20 | Up $0.00 | $1,761.20 | $1,761.20 | 0 |
11:16 AM | $1,761.20 | Up $0.00 | $1,761.20 | $1,761.20 | 0 |
11:16 AM | $1,761.20 | Up $0.00 | $1,761.20 | $1,761.20 | 0 |
11:16 AM | $1,761.20 | Up $0.00 | $1,761.20 | $1,761.20 | 0 |
11:16 AM | $1,761.20 | Up $0.00 | $1,761.20 | $1,761.20 | 0 |
11:16 AM | $1,761.20 | Up $0.00 | $1,761.20 | $1,761.20 | 0 |
11:16 AM | $1,761.20 | Up $0.00 | $1,761.20 | $1,761.20 | 0 |
11:16 AM | $1,761.20 | Up $0.00 | $1,761.20 | $1,761.20 | 0 |
11:16 AM | $1,761.20 | Up $0.00 | $1,761.20 | $1,761.20 | 0 |
11:16 AM | $1,761.20 | Up $0.00 | $1,761.20 | $1,761.20 | 0 |
11:16 AM | $1,761.20 | Up $0.00 | $1,761.20 | $1,761.20 | 0 |
11:16 AM | $1,761.20 | Up $0.00 | $1,761.20 | $1,761.20 | 0 |
11:11 AM | $1,763.78 | Down $ -2.28 | $1,765.77 | $1,763.78 | 500 |
11:11 AM | $1,763.78 | Up $0.00 | $1,765.77 | $1,763.78 | 0 |
11:11 AM | $1,763.78 | Up $0.00 | $1,765.77 | $1,763.78 | 0 |
11:11 AM | $1,763.78 | Up $0.00 | $1,765.77 | $1,763.78 | 0 |
11:11 AM | $1,763.78 | Up $0.00 | $1,765.77 | $1,763.78 | 0 |
10:53 AM | $1,766.06 | Down $ -0.56 | $1,766.06 | $1,766.06 | 100 |
10:53 AM | $1,766.06 | Up $0.00 | $1,766.06 | $1,766.06 | 0 |
10:53 AM | $1,766.06 | Up $0.00 | $1,766.06 | $1,766.06 | 0 |
10:53 AM | $1,766.06 | Up $0.00 | $1,766.06 | $1,766.06 | 0 |
10:53 AM | $1,766.06 | Up $0.00 | $1,766.06 | $1,766.06 | 0 |
10:53 AM | $1,766.06 | Up $0.00 | $1,766.06 | $1,766.06 | 0 |
10:53 AM | $1,766.06 | Up $0.00 | $1,766.06 | $1,766.06 | 0 |
10:53 AM | $1,766.06 | Up $0.00 | $1,766.06 | $1,766.06 | 0 |
10:53 AM | $1,766.06 | Up $0.00 | $1,766.06 | $1,766.06 | 0 |
10:53 AM | $1,766.06 | Up $0.00 | $1,766.06 | $1,766.06 | 0 |
10:53 AM | $1,766.06 | Up $0.00 | $1,766.06 | $1,766.06 | 0 |
10:53 AM | $1,766.06 | Up $0.00 | $1,766.06 | $1,766.06 | 0 |
10:53 AM | $1,766.06 | Up $0.00 | $1,766.06 | $1,766.06 | 0 |
10:53 AM | $1,766.06 | Up $0.00 | $1,766.06 | $1,766.06 | 0 |
10:53 AM | $1,766.06 | Up $0.00 | $1,766.06 | $1,766.06 | 0 |
10:53 AM | $1,766.06 | Up $0.00 | $1,766.06 | $1,766.06 | 0 |
10:53 AM | $1,766.06 | Up $0.00 | $1,766.06 | $1,766.06 | 0 |
10:53 AM | $1,766.06 | Up $0.00 | $1,766.06 | $1,766.06 | 0 |
10:51 AM | $1,766.62 | Down $ -0.14 | $1,766.62 | $1,766.44 | 200 |
10:51 AM | $1,766.62 | Up $0.00 | $1,766.62 | $1,766.44 | 0 |
10:28 AM | $1,766.76 | Down $ -2.93 | $1,766.95 | $1,766.76 | 200 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:23 AM | $1,769.69 | Down $ -1.31 | $1,769.69 | $1,769.69 | 100 |
10:23 AM | $1,769.69 | Up $0.00 | $1,769.69 | $1,769.69 | 0 |
10:23 AM | $1,769.69 | Up $0.00 | $1,769.69 | $1,769.69 | 0 |
10:23 AM | $1,769.69 | Up $0.00 | $1,769.69 | $1,769.69 | 0 |
10:23 AM | $1,769.69 | Up $0.00 | $1,769.69 | $1,769.69 | 0 |
10:22 AM | $1,771.00 | Up $0.13 | $1,771.00 | $1,770.88 | 300 |
10:20 AM | $1,770.87 | Up $0.05 | $1,770.88 | $1,770.62 | 400 |
10:20 AM | $1,770.87 | Up $0.00 | $1,770.88 | $1,770.62 | 0 |
10:19 AM | $1,770.82 | Up $0.07 | $1,770.89 | $1,769.75 | 900 |
10:18 AM | $1,770.75 | Up $5.25 | $1,770.75 | $1,769.44 | 700 |
10:15 AM | $1,765.50 | Up $1.73 | $1,765.50 | $1,765.50 | 100 |
10:15 AM | $1,765.50 | Up $0.00 | $1,765.50 | $1,765.50 | 0 |
10:15 AM | $1,765.50 | Up $0.00 | $1,765.50 | $1,765.50 | 0 |
10:14 AM | $1,763.77 | Up $1.69 | $1,763.77 | $1,763.77 | 100 |
10:13 AM | $1,762.08 | Up $0.00 | $1,762.08 | $1,762.08 | 100 |
10:12 AM | $1,762.08 | Down $ -8.43 | $1,767.30 | $1,762.08 | 800 |
10:05 AM | $1,770.51 | Up $7.32 | $1,770.51 | $1,763.26 | 600 |
10:05 AM | $1,770.51 | Up $0.00 | $1,770.51 | $1,763.26 | 0 |
10:05 AM | $1,770.51 | Up $0.00 | $1,770.51 | $1,763.26 | 0 |
10:05 AM | $1,770.51 | Up $0.00 | $1,770.51 | $1,763.26 | 0 |
10:05 AM | $1,770.51 | Up $0.00 | $1,770.51 | $1,763.26 | 0 |
10:05 AM | $1,770.51 | Up $0.00 | $1,770.51 | $1,763.26 | 0 |
10:05 AM | $1,770.51 | Up $0.00 | $1,770.51 | $1,763.26 | 0 |
10:04 AM | $1,763.19 | Down $ -2.47 | $1,763.19 | $1,763.19 | 1,200 |
10:03 AM | $1,765.66 | Up $7.45 | $1,765.66 | $1,761.37 | 900 |
10:02 AM | $1,758.21 | Down $ -2.63 | $1,758.21 | $1,758.21 | 100 |
10:01 AM | $1,760.84 | Up $2.94 | $1,760.84 | $1,760.84 | 100 |
10:00 AM | $1,757.90 | Down $ -1.00 | $1,760.19 | $1,757.90 | 1,200 |
09:58 AM | $1,758.90 | Up $2.65 | $1,758.90 | $1,758.90 | 300 |
09:58 AM | $1,758.90 | Up $0.00 | $1,758.90 | $1,758.90 | 0 |
09:50 AM | $1,756.25 | Down $ -3.28 | $1,756.25 | $1,756.25 | 500 |
09:50 AM | $1,756.25 | Up $0.00 | $1,756.25 | $1,756.25 | 0 |
09:50 AM | $1,756.25 | Up $0.00 | $1,756.25 | $1,756.25 | 0 |
09:50 AM | $1,756.25 | Up $0.00 | $1,756.25 | $1,756.25 | 0 |
09:50 AM | $1,756.25 | Up $0.00 | $1,756.25 | $1,756.25 | 0 |
09:50 AM | $1,756.25 | Up $0.00 | $1,756.25 | $1,756.25 | 0 |
09:50 AM | $1,756.25 | Up $0.00 | $1,756.25 | $1,756.25 | 0 |
09:50 AM | $1,756.25 | Up $0.00 | $1,756.25 | $1,756.25 | 0 |
09:49 AM | $1,759.53 | Up $0.00 | $1,759.53 | $1,759.53 | 100 |
09:48 AM | $1,759.53 | Up $1.24 | $1,760.43 | $1,758.90 | 300 |
09:47 AM | $1,758.29 | Up $1.29 | $1,758.29 | $1,758.29 | 300 |
09:46 AM | $1,757.00 | Up $3.08 | $1,757.00 | $1,756.60 | 500 |
09:45 AM | $1,753.92 | Down $ -1.64 | $1,753.92 | $1,753.92 | 900 |
09:44 AM | $1,755.56 | Down $ -6.11 | $1,758.21 | $1,755.56 | 300 |
09:42 AM | $1,761.67 | Up $5.15 | $1,761.67 | $1,761.67 | 100 |
09:42 AM | $1,761.67 | Up $0.00 | $1,761.67 | $1,761.67 | 0 |
09:40 AM | $1,756.52 | Up $6.51 | $1,756.52 | $1,756.52 | 100 |
09:40 AM | $1,756.52 | Up $0.00 | $1,756.52 | $1,756.52 | 0 |
09:30 AM | $1,750.01 | Up $0.02 | $1,750.01 | $1,750.01 | 100 |
09:30 AM | $1,750.01 | Up $0.00 | $1,750.01 | $1,750.01 | 0 |
09:30 AM | $1,750.01 | Up $0.00 | $1,750.01 | $1,750.01 | 0 |
09:30 AM | $1,750.01 | Up $0.00 | $1,750.01 | $1,750.01 | 0 |
09:30 AM | $1,750.01 | Up $0.00 | $1,750.01 | $1,750.01 | 0 |
09:30 AM | $1,750.01 | Up $0.00 | $1,750.01 | $1,750.01 | 0 |
09:30 AM | $1,750.01 | Up $0.00 | $1,750.01 | $1,750.01 | 0 |
09:30 AM | $1,750.01 | Up $0.00 | $1,750.01 | $1,750.01 | 0 |
09:30 AM | $1,750.01 | Up $0.00 | $1,750.01 | $1,750.01 | 0 |
09:30 AM | $1,750.01 | Up $0.00 | $1,750.01 | $1,750.01 | 0 |
Previous close | $1,749.99 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
29-10-2024 | $1,756.01 | $1,758.97 | $1,758.97 | $1,755.00 | 1,800 |
28-10-2024 | $1,749.99 | $1,734.69 | $1,750.00 | $1,731.33 | 10,400 |
25-10-2024 | $1,736.70 | $1,742.93 | $1,744.25 | $1,736.70 | 9,300 |
24-10-2024 | $1,742.28 | $1,748.74 | $1,748.96 | $1,733.55 | 9,700 |
23-10-2024 | $1,734.28 | $1,720.82 | $1,736.93 | $1,715.00 | 13,700 |
22-10-2024 | $1,735.42 | $1,739.35 | $1,747.68 | $1,735.42 | 13,900 |
21-10-2024 | $1,739.99 | $1,734.30 | $1,744.61 | $1,732.93 | 17,300 |
18-10-2024 | $1,728.54 | $1,748.81 | $1,748.81 | $1,728.54 | 18,800 |
17-10-2024 | $1,760.00 | $1,752.50 | $1,760.52 | $1,748.00 | 12,400 |
16-10-2024 | $1,742.30 | $1,738.99 | $1,743.24 | $1,732.34 | 17,000 |
15-10-2024 | $1,760.40 | $1,744.52 | $1,762.38 | $1,742.31 | 22,900 |
11-10-2024 | $1,754.31 | $1,741.06 | $1,757.77 | $1,741.06 | 18,700 |
10-10-2024 | $1,721.42 | $1,721.57 | $1,744.13 | $1,719.95 | 23,200 |
09-10-2024 | $1,657.50 | $1,676.44 | $1,677.36 | $1,656.15 | 51,800 |
08-10-2024 | $1,699.00 | $1,695.52 | $1,701.13 | $1,690.30 | 29,400 |
07-10-2024 | $1,706.39 | $1,734.06 | $1,736.96 | $1,706.39 | 18,400 |
04-10-2024 | $1,745.81 | $1,746.83 | $1,756.78 | $1,740.80 | 19,100 |
03-10-2024 | $1,729.16 | $1,733.22 | $1,739.00 | $1,722.19 | 16,300 |
02-10-2024 | $1,708.69 | $1,714.55 | $1,716.00 | $1,702.66 | 14,000 |
01-10-2024 | $1,717.72 | $1,710.27 | $1,717.72 | $1,709.61 | 14,200 |
30-09-2024 | $1,707.67 | $1,690.61 | $1,707.67 | $1,690.04 | 23,300 |
27-09-2024 | $1,683.82 | $1,689.17 | $1,689.17 | $1,681.20 | 11,900 |
26-09-2024 | $1,679.43 | $1,688.87 | $1,701.47 | $1,677.37 | 18,100 |
25-09-2024 | $1,679.24 | $1,665.62 | $1,684.34 | $1,665.61 | 14,700 |
24-09-2024 | $1,645.65 | $1,655.27 | $1,655.27 | $1,639.46 | 79,600 |
23-09-2024 | $1,671.09 | $1,673.75 | $1,677.81 | $1,663.39 | 23,200 |
20-09-2024 | $1,690.00 | $1,683.28 | $1,694.34 | $1,669.98 | 71,800 |
19-09-2024 | $1,694.00 | $1,678.31 | $1,696.02 | $1,673.51 | 41,900 |
18-09-2024 | $1,689.33 | $1,685.00 | $1,697.18 | $1,685.00 | 8,300 |
17-09-2024 | $1,688.58 | $1,687.78 | $1,690.79 | $1,680.60 | 13,600 |
Graphs are not available, please refer to the detailed table