Helios Fairfax Partners Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	2.550	2.550	2.500	2.500	2.500	7,200
2024-08-22	2.650	2.650	2.650	2.650	2.650	0
2024-08-21	2.650	2.650	2.650	2.650	2.650	500
2024-08-20	2.700	2.710	2.700	2.700	2.700	36,500
2024-08-19	2.610	2.700	2.610	2.700	2.700	32,375
2024-08-16	2.640	2.650	2.640	2.650	2.650	300
2024-08-15	2.650	2.650	2.650	2.650	2.650	0
2024-08-14	2.650	2.650	2.650	2.650	2.650	0
2024-08-13	2.650	2.650	2.650	2.650	2.650	0
2024-08-12	2.650	2.650	2.650	2.650	2.650	2,000
2024-08-09	2.600	2.660	2.600	2.650	2.650	16,200
2024-08-08	2.600	2.600	2.600	2.600	2.600	200
2024-08-07	2.600	2.600	2.600	2.600	2.600	0
2024-08-06	2.600	2.600	2.600	2.600	2.600	4,075
2024-08-02	2.500	2.610	2.500	2.600	2.600	15,300
2024-08-01	2.580	2.580	2.580	2.580	2.580	0
2024-07-31	2.550	2.580	2.550	2.580	2.580	600
2024-07-30	2.500	2.500	2.500	2.500	2.500	0
2024-07-29	2.500	2.500	2.500	2.500	2.500	0
2024-07-26	2.500	2.500	2.500	2.500	2.500	1,700
2024-07-25	2.500	2.500	2.500	2.500	2.500	400
2024-07-24	2.500	2.500	2.500	2.500	2.500	0
2024-07-23	2.500	2.500	2.500	2.500	2.500	100
2024-07-22	2.500	2.500	2.500	2.500	2.500	2,175
2024-07-19	2.550	2.550	2.500	2.500	2.500	25,000
2024-07-18	2.560	2.700	2.500	2.510	2.510	32,800
2024-07-17	2.600	2.600	2.550	2.550	2.550	700
2024-07-16	2.550	2.550	2.550	2.550	2.550	0
2024-07-15	2.550	2.550	2.550	2.550	2.550	0
2024-07-12	2.690	2.690	2.550	2.550	2.550	6,152
2024-07-11	2.660	2.670	2.510	2.550	2.550	15,500
2024-07-10	2.630	2.670	2.630	2.670	2.670	1,800
2024-07-09	2.650	2.650	2.650	2.650	2.650	0
2024-07-08	2.650	2.650	2.650	2.650	2.650	1,015
2024-07-05	2.600	2.670	2.550	2.670	2.670	17,788
2024-07-04	2.550	2.550	2.550	2.550	2.550	0
2024-07-03	2.550	2.550	2.550	2.550	2.550	300
2024-07-02	2.590	2.590	2.590	2.590	2.590	1,200
2024-06-28	2.510	2.510	2.510	2.510	2.510	600
2024-06-27	2.650	2.650	2.650	2.650	2.650	0
2024-06-26	2.650	2.650	2.650	2.650	2.650	856
2024-06-25	2.660	2.660	2.650	2.650	2.650	2,800
2024-06-24	2.510	2.510	2.510	2.510	2.510	335
2024-06-21	2.740	2.740	2.740	2.740	2.740	0
2024-06-20	2.740	2.740	2.740	2.740	2.740	0
2024-06-19	2.740	2.740	2.740	2.740	2.740	0
2024-06-18	2.740	2.750	2.740	2.740	2.740	2,667
2024-06-17	2.740	2.740	2.500	2.500	2.500	15,375
2024-06-14	2.790	2.790	2.790	2.790	2.790	0
2024-06-13	2.790	2.790	2.790	2.790	2.790	1,752
2024-06-12	2.560	2.720	2.560	2.720	2.720	1,767
2024-06-11	2.730	2.730	2.720	2.720	2.720	2,767
2024-06-10	2.600	2.750	2.560	2.560	2.560	2,367
2024-06-07	2.740	2.750	2.560	2.560	2.560	2,267
2024-06-06	2.710	2.720	2.550	2.550	2.550	3,567
2024-06-05	2.750	2.750	2.750	2.750	2.750	8,167
2024-06-04	2.710	2.710	2.710	2.710	2.710	1,667
2024-06-03	2.510	2.710	2.510	2.710	2.710	2,767
2024-05-31	2.510	2.620	2.500	2.500	2.500	30,343
2024-05-30	2.510	2.510	2.510	2.510	2.510	0

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.