Helios Fairfax Partners Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	2.750	2.750	2.750	2.750	2.750	2,687
2024-03-01	2.680	2.700	2.680	2.700	2.700	13,100
2024-02-29	2.680	2.680	2.680	2.680	2.680	1,600
2024-02-28	2.660	2.660	2.650	2.650	2.650	900
2024-02-27	2.680	2.690	2.650	2.650	2.650	3,567
2024-02-26	2.660	2.690	2.660	2.690	2.690	12,267
2024-02-23	2.660	2.660	2.660	2.660	2.660	0
2024-02-22	2.620	2.690	2.620	2.660	2.660	2,692
2024-02-21	2.560	2.610	2.560	2.610	2.610	2,724
2024-02-20	2.680	2.690	2.680	2.690	2.690	2,467
2024-02-16	2.540	2.550	2.510	2.550	2.550	4,267
2024-02-15	2.400	2.500	2.400	2.500	2.500	55,721
2024-02-14	2.300	2.490	2.300	2.400	2.400	2,767
2024-02-13	2.290	2.290	2.290	2.290	2.290	0
2024-02-12	2.400	2.400	2.280	2.290	2.290	20,000
2024-02-09	2.500	2.500	2.400	2.400	2.400	5,467
2024-02-08	2.570	2.570	2.500	2.500	2.500	2,100
2024-02-07	2.380	2.380	2.380	2.380	2.380	0
2024-02-06	2.380	2.380	2.380	2.380	2.380	500
2024-02-05	2.500	2.500	2.370	2.480	2.480	4,572
2024-02-02	2.490	2.560	2.390	2.500	2.500	15,967
2024-02-01	2.500	2.500	2.490	2.490	2.490	2,067
2024-01-31	2.310	2.500	2.300	2.500	2.500	3,300
2024-01-30	2.440	2.450	2.310	2.310	2.310	7,267
2024-01-29	2.480	2.480	2.260	2.260	2.260	7,967
2024-01-26	2.430	2.480	2.430	2.480	2.480	2,800
2024-01-25	2.440	2.440	2.430	2.430	2.430	5,500
2024-01-24	2.510	2.510	2.430	2.430	2.430	2,767
2024-01-23	2.460	2.510	2.430	2.430	2.430	3,825
2024-01-22	2.460	2.520	2.440	2.440	2.440	3,133
2024-01-19	2.500	2.500	2.430	2.430	2.430	5,600
2024-01-18	2.500	2.510	2.500	2.500	2.500	1,445
2024-01-17	2.460	2.570	2.460	2.570	2.570	7,747
2024-01-16	2.500	2.500	2.460	2.460	2.460	4,000
2024-01-15	2.520	2.520	2.520	2.520	2.520	0
2024-01-12	2.520	2.520	2.520	2.520	2.520	6,600
2024-01-11	2.630	2.630	2.410	2.520	2.520	58,167
2024-01-10	2.600	2.640	2.600	2.630	2.630	33,600
2024-01-09	2.595	2.600	2.550	2.550	2.550	1,967
2024-01-08	2.530	2.550	2.430	2.450	2.450	7,205
2024-01-05	2.600	2.600	2.570	2.600	2.600	35,166
2024-01-04	2.600	2.600	2.600	2.600	2.600	18,349
2024-01-03	2.580	2.580	2.580	2.580	2.580	2,650
2024-01-02	2.590	2.590	2.440	2.440	2.440	2,193
2023-12-29	2.550	2.550	2.550	2.550	2.550	7,200
2023-12-28	2.640	2.640	2.550	2.550	2.550	9,867
2023-12-27	2.560	2.650	2.560	2.650	2.650	10,374
2023-12-22	2.550	2.560	2.550	2.560	2.560	6,167
2023-12-21	2.550	2.550	2.490	2.520	2.520	11,067
2023-12-20	2.640	2.650	2.450	2.450	2.450	5,412
2023-12-19	2.650	2.720	2.650	2.720	2.720	1,814
2023-12-18	2.750	2.750	2.500	2.500	2.500	5,041
2023-12-15	2.720	2.720	2.720	2.720	2.720	1,200
2023-12-14	2.720	2.750	2.720	2.750	2.750	2,067
2023-12-13	2.730	2.730	2.650	2.650	2.650	2,567
2023-12-12	2.520	2.730	2.510	2.610	2.610	3,767
2023-12-11	2.750	2.750	2.510	2.510	2.510	2,467
2023-12-08	2.750	2.750	2.750	2.750	2.750	1,667
2023-12-07	2.800	2.800	2.700	2.700	2.700	2,005
2023-12-06	2.450	2.510	2.260	2.500	2.500	50,568

← NewerPage 12 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.