Helios Fairfax Partners Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	2.540	2.540	2.500	2.510	2.510	3,567
2024-05-28	2.510	2.510	2.510	2.510	2.510	0
2024-05-27	2.510	2.510	2.510	2.510	2.510	0
2024-05-24	2.500	2.510	2.500	2.510	2.510	16,150
2024-05-23	2.530	2.530	2.500	2.500	2.500	10,800
2024-05-22	2.600	2.600	2.500	2.500	2.500	8,000
2024-05-21	2.600	2.610	2.600	2.600	2.600	5,027
2024-05-17	2.650	2.720	2.650	2.720	2.720	300
2024-05-16	2.500	2.500	2.500	2.500	2.500	0
2024-05-15	2.700	2.700	2.450	2.500	2.500	1,973
2024-05-14	2.440	2.700	2.440	2.700	2.700	8,200
2024-05-13	2.500	2.500	2.500	2.500	2.500	0
2024-05-10	2.500	2.500	2.500	2.500	2.500	3,000
2024-05-09	2.520	2.520	2.520	2.520	2.520	1,340
2024-05-08	2.440	2.440	2.430	2.430	2.430	14,400
2024-05-07	2.440	2.440	2.440	2.440	2.440	300
2024-05-06	2.220	2.360	2.220	2.350	2.350	1,650
2024-05-03	2.260	2.490	2.260	2.360	2.360	900
2024-05-02	2.300	2.300	2.300	2.300	2.300	0
2024-05-01	2.300	2.300	2.300	2.300	2.300	300
2024-04-30	2.430	2.430	2.300	2.300	2.300	5,000
2024-04-29	2.300	2.300	2.300	2.300	2.300	100
2024-04-26	2.260	2.260	2.260	2.260	2.260	0
2024-04-25	2.260	2.260	2.260	2.260	2.260	600
2024-04-24	2.450	2.500	2.400	2.400	2.400	1,913
2024-04-23	2.460	2.460	2.460	2.460	2.460	0
2024-04-22	2.260	2.460	2.260	2.460	2.460	1,849
2024-04-19	2.250	2.300	2.250	2.300	2.300	775
2024-04-18	2.470	2.470	2.300	2.300	2.300	900
2024-04-17	2.550	2.550	2.550	2.550	2.550	0
2024-04-16	2.490	2.550	2.490	2.550	2.550	2,500
2024-04-15	2.650	2.650	2.650	2.650	2.650	0
2024-04-12	2.650	2.650	2.650	2.650	2.650	0
2024-04-11	2.660	2.660	2.650	2.650	2.650	47,900
2024-04-10	2.470	2.660	2.350	2.650	2.650	5,655
2024-04-09	2.400	2.400	2.400	2.400	2.400	1,150
2024-04-08	2.360	2.360	2.360	2.360	2.360	300
2024-04-05	2.390	2.390	2.350	2.350	2.350	1,300
2024-04-04	2.840	2.840	2.370	2.510	2.510	5,235
2024-04-03	2.760	2.760	2.760	2.760	2.760	152
2024-04-02	2.600	2.670	2.560	2.560	2.560	2,900
2024-04-01	2.710	2.710	2.710	2.710	2.710	0
2024-03-28	2.750	2.750	2.710	2.710	2.710	2,576
2024-03-27	2.850	2.900	2.750	2.750	2.750	1,500
2024-03-26	2.740	2.750	2.700	2.750	2.750	3,000
2024-03-25	2.900	2.950	2.900	2.950	2.950	300
2024-03-22	2.970	2.970	2.970	2.970	2.970	1,667
2024-03-21	2.850	2.970	2.850	2.970	2.970	555
2024-03-20	2.790	2.790	2.790	2.790	2.790	1,600
2024-03-19	2.790	2.790	2.790	2.790	2.790	2,067
2024-03-18	2.720	2.800	2.720	2.790	2.790	2,567
2024-03-15	2.800	2.800	2.800	2.800	2.800	1,690
2024-03-14	2.800	2.800	2.800	2.800	2.800	2,367
2024-03-13	2.800	2.800	2.800	2.800	2.800	1,667
2024-03-12	2.790	2.790	2.790	2.790	2.790	1,767
2024-03-11	2.700	2.760	2.700	2.700	2.700	4,723
2024-03-08	2.700	2.700	2.700	2.700	2.700	100
2024-03-07	2.760	2.760	2.700	2.700	2.700	2,867
2024-03-06	2.760	2.760	2.700	2.700	2.700	4,067
2024-03-05	2.750	2.800	2.720	2.720	2.720	1,970

← NewerPage 11 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.