Helios Fairfax Partners Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	2.400	2.450	2.400	2.440	2.440	7,480
2023-12-04	2.440	2.440	2.270	2.400	2.400	12,479
2023-12-01	2.440	2.440	2.440	2.440	2.440	1,600
2023-11-30	2.450	2.450	2.350	2.350	2.350	2,567
2023-11-29	2.400	2.450	2.400	2.450	2.450	1,967
2023-11-28	2.450	2.450	2.400	2.450	2.450	1,867
2023-11-27	2.830	2.830	2.220	2.450	2.450	3,500
2023-11-24	2.220	2.250	2.220	2.250	2.250	2,667
2023-11-23	2.340	2.850	2.340	2.850	2.850	23,367
2023-11-22	2.000	2.250	1.950	2.250	2.250	23,267
2023-11-21	2.160	2.230	1.920	1.920	1.920	15,868
2023-11-20	2.210	2.220	2.160	2.170	2.170	7,367
2023-11-17	2.210	2.210	2.210	2.210	2.210	1,600
2023-11-16	2.220	2.220	2.210	2.210	2.210	5,167
2023-11-15	2.250	2.260	2.220	2.220	2.220	4,167
2023-11-14	2.280	2.300	2.210	2.300	2.300	5,567
2023-11-13	2.350	2.350	2.290	2.290	2.290	25,960
2023-11-10	2.250	2.250	2.250	2.250	2.250	600
2023-11-09	2.300	2.300	2.280	2.280	2.280	7,067
2023-11-08	2.350	2.350	2.280	2.310	2.310	3,517
2023-11-07	2.350	2.350	2.350	2.350	2.350	27,567
2023-11-06	2.400	2.400	2.280	2.350	2.350	7,984
2023-11-03	2.390	2.410	2.390	2.400	2.400	12,542
2023-11-02	2.500	2.500	2.440	2.450	2.450	8,650
2023-11-01	2.660	2.660	2.450	2.450	2.450	13,167
2023-10-31	2.650	2.710	2.580	2.630	2.630	4,367
2023-10-30	2.610	2.700	2.610	2.700	2.700	2,367
2023-10-27	2.720	2.720	2.500	2.600	2.600	2,167
2023-10-26	2.650	2.650	2.650	2.650	2.650	0
2023-10-25	2.650	2.650	2.650	2.650	2.650	7,667
2023-10-24	2.650	2.650	2.650	2.650	2.650	800
2023-10-23	2.600	2.650	2.600	2.650	2.650	3,000
2023-10-20	2.730	2.730	2.550	2.600	2.600	4,167
2023-10-19	2.660	2.660	2.550	2.550	2.550	17,967
2023-10-18	2.760	2.760	2.650	2.650	2.650	19,700
2023-10-17	2.870	2.870	2.700	2.710	2.710	9,467
2023-10-16	2.950	2.950	2.840	2.870	2.870	5,567
2023-10-13	2.890	2.890	2.890	2.890	2.890	1,600
2023-10-12	2.860	2.860	2.800	2.810	2.810	4,667
2023-10-11	2.850	2.860	2.850	2.860	2.860	4,300
2023-10-10	2.960	2.960	2.910	2.910	2.910	2,067
2023-10-06	3.000	3.000	3.000	3.000	3.000	1,667
2023-10-05	3.000	3.000	3.000	3.000	3.000	1,667
2023-10-04	3.000	3.000	3.000	3.000	3.000	1,667
2023-10-03	3.000	3.000	3.000	3.000	3.000	1,667
2023-10-02	2.930	3.110	2.930	3.000	3.000	2,400
2023-09-29	2.930	3.000	2.930	2.930	2.930	5,800
2023-09-28	2.870	2.920	2.870	2.900	2.900	2,700
2023-09-27	2.950	2.950	2.780	2.780	2.780	2,767
2023-09-26	3.010	3.020	2.950	2.950	2.950	2,967
2023-09-25	2.980	2.980	2.980	2.980	2.980	1,000
2023-09-22	2.960	2.960	2.950	2.950	2.950	1,000
2023-09-21	3.100	3.100	2.960	2.960	2.960	1,800
2023-09-20	3.100	3.100	3.100	3.100	3.100	1,600
2023-09-19	3.110	3.110	3.100	3.100	3.100	2,800
2023-09-18	3.120	3.120	3.110	3.110	3.110	2,467
2023-09-15	3.600	3.640	3.110	3.110	3.110	16,367
2023-09-14	3.300	3.640	3.000	3.500	3.500	64,067
2023-09-13	2.880	3.500	2.800	3.290	3.290	86,530
2023-09-12	2.870	2.880	2.870	2.880	2.880	7,567

← NewerPage 13 of 21 · 1,259 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.