Helios Fairfax Partners Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	2.810	2.810	2.810	2.810	2.810	0
2023-09-08	2.800	2.810	2.800	2.810	2.810	3,900
2023-09-07	2.800	2.800	2.800	2.800	2.800	0
2023-09-06	2.800	2.800	2.800	2.800	2.800	0
2023-09-05	2.840	2.840	2.800	2.800	2.800	2,767
2023-09-01	2.850	2.850	2.800	2.800	2.800	3,246
2023-08-31	2.790	2.790	2.790	2.790	2.790	2,000
2023-08-30	2.700	2.700	2.700	2.700	2.700	0
2023-08-29	2.700	2.700	2.700	2.700	2.700	500
2023-08-28	2.820	2.870	2.700	2.700	2.700	3,900
2023-08-25	2.710	2.710	2.700	2.700	2.700	5,350
2023-08-24	2.700	2.700	2.700	2.700	2.700	0
2023-08-23	2.700	2.700	2.700	2.700	2.700	1,000
2023-08-22	2.800	2.800	2.690	2.700	2.700	3,967
2023-08-21	2.700	2.700	2.690	2.700	2.700	1,405
2023-08-18	2.760	2.760	2.750	2.750	2.750	15,203
2023-08-17	2.770	2.770	2.760	2.760	2.760	10,600
2023-08-16	2.770	2.870	2.770	2.780	2.780	2,742
2023-08-15	2.870	2.870	2.770	2.770	2.770	10,300
2023-08-14	2.870	2.870	2.870	2.870	2.870	200
2023-08-11	2.870	2.880	2.870	2.870	2.870	4,200
2023-08-10	2.800	2.800	2.800	2.800	2.800	200
2023-08-09	2.750	2.750	2.750	2.750	2.750	500
2023-08-08	2.750	2.750	2.750	2.750	2.750	2,030
2023-08-04	2.850	2.850	2.750	2.750	2.750	60,570
2023-08-03	2.850	2.850	2.850	2.850	2.850	1,867
2023-08-02	2.820	2.820	2.750	2.750	2.750	32,300
2023-08-01	2.760	2.840	2.750	2.750	2.750	54,667
2023-07-31	2.800	2.800	2.660	2.720	2.720	31,455
2023-07-28	2.770	2.770	2.770	2.770	2.770	0
2023-07-27	2.770	2.770	2.770	2.770	2.770	246
2023-07-26	3.000	3.000	2.800	2.800	2.800	3,667
2023-07-25	2.920	3.050	2.920	3.040	3.040	4,000
2023-07-24	2.750	2.750	2.750	2.750	2.750	2,455
2023-07-21	2.890	2.890	2.750	2.750	2.750	27,267
2023-07-20	2.800	2.800	2.800	2.800	2.800	2,455
2023-07-19	2.750	2.750	2.750	2.750	2.750	2,167
2023-07-18	2.800	2.800	2.750	2.750	2.750	27,626
2023-07-17	2.730	2.730	2.730	2.730	2.730	0
2023-07-14	2.800	2.800	2.730	2.730	2.730	2,367
2023-07-13	2.800	2.820	2.750	2.750	2.750	2,467
2023-07-12	2.800	2.800	2.750	2.750	2.750	59,800
2023-07-11	2.800	2.890	2.750	2.750	2.750	3,267
2023-07-10	2.710	2.710	2.710	2.710	2.710	0
2023-07-07	2.820	2.820	2.710	2.710	2.710	2,467
2023-07-06	2.700	2.840	2.700	2.840	2.840	3,367
2023-07-05	2.890	2.890	2.650	2.650	2.650	10,867
2023-07-04	2.800	2.800	2.800	2.800	2.800	1,100
2023-06-30	2.800	2.800	2.800	2.800	2.800	2,167
2023-06-29	2.900	2.900	2.750	2.750	2.750	10,267
2023-06-28	3.000	3.000	3.000	3.000	3.000	1,667
2023-06-27	2.800	2.960	2.800	2.960	2.960	2,600
2023-06-26	2.750	2.760	2.750	2.760	2.760	300
2023-06-23	2.750	2.750	2.750	2.750	2.750	0
2023-06-22	2.750	2.750	2.750	2.750	2.750	150
2023-06-21	2.800	2.810	2.760	2.760	2.760	6,250
2023-06-20	2.710	2.860	2.700	2.750	2.750	5,000
2023-06-19	2.750	2.750	2.750	2.750	2.750	0
2023-06-16	2.850	2.850	2.750	2.750	2.750	29,200
2023-06-15	2.760	2.760	2.760	2.760	2.760	0

← NewerPage 14 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.