Helios Fairfax Partners Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	2.450	2.450	2.320	2.440	2.440	5,105
2022-09-26	2.410	2.490	2.380	2.450	2.450	11,000
2022-09-23	2.500	2.580	2.410	2.410	2.410	4,716
2022-09-22	2.850	2.900	2.610	2.690	2.690	22,981
2022-09-21	2.800	2.860	2.670	2.750	2.750	33,100
2022-09-20	2.700	2.860	2.700	2.860	2.860	6,400
2022-09-19	2.600	2.600	2.600	2.600	2.600	200
2022-09-16	2.600	2.600	2.500	2.500	2.500	960
2022-09-15	2.500	2.500	2.500	2.500	2.500	500
2022-09-14	2.690	2.690	2.690	2.690	2.690	700
2022-09-13	2.510	2.510	2.510	2.510	2.510	500
2022-09-12	2.670	2.670	2.600	2.600	2.600	200
2022-09-09	2.550	2.550	2.550	2.550	2.550	0
2022-09-08	2.550	2.550	2.500	2.550	2.550	7,200
2022-09-07	2.590	2.600	2.550	2.550	2.550	23,600
2022-09-06	2.640	2.640	2.560	2.560	2.560	1,413
2022-09-02	2.770	2.770	2.760	2.760	2.760	1,100
2022-09-01	2.650	2.650	2.600	2.600	2.600	1,000
2022-08-31	2.650	2.650	2.650	2.650	2.650	2,400
2022-08-30	2.710	2.710	2.710	2.710	2.710	1,400
2022-08-29	2.700	2.880	2.700	2.880	2.880	2,072
2022-08-26	2.690	2.690	2.690	2.690	2.690	300
2022-08-25	2.690	2.690	2.690	2.690	2.690	0
2022-08-24	2.700	2.700	2.690	2.690	2.690	900
2022-08-23	2.710	2.710	2.660	2.660	2.660	3,300
2022-08-22	2.720	2.730	2.720	2.720	2.720	1,500
2022-08-19	2.790	2.790	2.650	2.750	2.750	4,502
2022-08-18	2.790	2.790	2.750	2.750	2.750	3,640
2022-08-17	2.810	2.810	2.800	2.800	2.800	6,870
2022-08-16	3.030	3.030	2.800	2.800	2.800	29,200
2022-08-15	3.200	3.200	2.740	3.030	3.030	84,515
2022-08-12	3.200	3.200	3.200	3.200	3.200	13,500
2022-08-11	3.150	3.150	3.150	3.150	3.150	200
2022-08-10	3.200	3.300	3.200	3.250	3.250	2,700
2022-08-09	3.110	3.110	3.110	3.110	3.110	0
2022-08-08	3.130	3.130	3.110	3.110	3.110	4,700
2022-08-05	3.190	3.200	3.130	3.200	3.200	2,065
2022-08-04	3.200	3.200	3.200	3.200	3.200	0
2022-08-03	3.100	3.200	3.100	3.200	3.200	13,964
2022-08-02	3.100	3.100	3.000	3.000	3.000	253
2022-07-29	3.050	3.050	2.990	3.050	3.050	15,000
2022-07-28	3.110	3.110	2.960	2.960	2.960	1,500
2022-07-27	3.110	3.110	3.110	3.110	3.110	0
2022-07-26	3.110	3.110	3.110	3.110	3.110	100
2022-07-25	3.110	3.110	3.110	3.110	3.110	0
2022-07-22	3.190	3.200	3.110	3.110	3.110	4,400
2022-07-21	3.110	3.110	3.110	3.110	3.110	12,250
2022-07-20	3.000	3.000	2.990	2.990	2.990	1,700
2022-07-19	2.850	2.850	2.850	2.850	2.850	0
2022-07-18	2.850	2.850	2.850	2.850	2.850	100
2022-07-15	2.850	2.850	2.850	2.850	2.850	0
2022-07-14	2.860	2.860	2.850	2.850	2.850	800
2022-07-13	2.910	2.910	2.850	2.850	2.850	2,100
2022-07-12	3.020	3.020	3.020	3.020	3.020	0
2022-07-11	3.020	3.020	3.020	3.020	3.020	187
2022-07-08	3.030	3.030	3.030	3.030	3.030	2,000
2022-07-07	3.010	3.010	3.000	3.010	3.010	1,600
2022-07-06	3.000	3.000	3.000	3.000	3.000	200
2022-07-05	2.960	3.000	2.950	3.000	3.000	2,490
2022-07-04	2.950	2.950	2.950	2.950	2.950	127

← NewerPage 18 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.