Helios Fairfax Partners Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.700	1.700	1.700	1.700	1.700	4,000
2026-07-21	1.700	1.700	1.700	1.700	1.700	10,200
2026-07-20	1.760	1.760	1.710	1.710	1.710	1,100
2026-07-17	1.700	1.700	1.700	1.700	1.700	0
2026-07-16	1.710	1.710	1.700	1.700	1.700	28,300
2026-07-15	1.710	1.710	1.710	1.710	1.710	0
2026-07-14	1.710	1.710	1.710	1.710	1.710	500
2026-07-13	1.740	1.740	1.710	1.710	1.710	600
2026-07-10	1.750	1.750	1.750	1.750	1.750	10,900
2026-07-09	1.790	1.790	1.750	1.750	1.750	500
2026-07-08	1.800	1.800	1.800	1.800	1.800	9,400
2026-07-07	1.800	1.800	1.800	1.800	1.800	0
2026-07-06	1.850	1.850	1.800	1.800	1.800	2,100
2026-07-03	1.850	1.850	1.850	1.850	1.850	14,800
2026-07-02	1.850	1.850	1.850	1.850	1.850	400
2026-06-30	1.800	1.800	1.800	1.800	1.800	500
2026-06-29	1.750	1.800	1.750	1.750	1.750	3,400
2026-06-26	1.750	1.750	1.750	1.750	1.750	3,200
2026-06-25	1.820	1.820	1.820	1.820	1.820	71,000
2026-06-24	1.760	1.800	1.760	1.800	1.800	16,600
2026-06-23	1.670	1.670	1.670	1.670	1.670	0
2026-06-22	1.670	1.670	1.670	1.670	1.670	1,500
2026-06-19	1.700	1.700	1.700	1.700	1.700	0
2026-06-18	1.700	1.700	1.700	1.700	1.700	0
2026-06-17	1.700	1.700	1.700	1.700	1.700	3,400
2026-06-16	1.760	1.760	1.700	1.700	1.700	14,600
2026-06-15	1.750	1.750	1.670	1.700	1.700	15,600
2026-06-12	1.690	1.740	1.690	1.740	1.740	44,200
2026-06-11	1.690	1.690	1.690	1.690	1.690	0
2026-06-10	1.690	1.690	1.690	1.690	1.690	100
2026-06-09	1.610	1.610	1.610	1.610	1.610	0
2026-06-08	1.640	1.640	1.600	1.610	1.610	9,700
2026-06-05	1.640	1.640	1.640	1.640	1.640	1,000
2026-06-04	1.620	1.630	1.620	1.630	1.630	1,100
2026-06-03	1.730	1.730	1.720	1.720	1.720	5,200
2026-06-02	1.690	1.730	1.680	1.730	1.730	26,700
2026-06-01	1.700	1.700	1.680	1.680	1.680	1,500
2026-05-29	1.640	1.690	1.600	1.690	1.690	25,900
2026-05-28	1.550	1.690	1.550	1.600	1.600	43,300
2026-05-27	1.640	1.640	1.500	1.500	1.500	591,700
2026-05-26	1.690	1.690	1.650	1.650	1.650	10,800
2026-05-25	1.710	1.710	1.690	1.690	1.690	5,000
2026-05-22	1.690	1.690	1.680	1.680	1.680	3,500
2026-05-21	1.810	1.810	1.670	1.700	1.700	19,400
2026-05-20	1.800	1.800	1.670	1.670	1.670	6,900
2026-05-19	1.720	1.720	1.690	1.690	1.690	48,000
2026-05-15	1.720	1.740	1.600	1.740	1.740	62,400
2026-05-14	1.700	1.830	1.650	1.710	1.710	38,000
2026-05-13	1.790	1.790	1.700	1.700	1.700	600
2026-05-12	1.800	1.840	1.800	1.800	1.800	12,200
2026-05-11	1.800	1.800	1.780	1.780	1.780	6,500
2026-05-08	1.800	1.825	1.800	1.800	1.800	48,600
2026-05-07	1.980	1.980	1.790	1.820	1.820	56,700
2026-05-06	1.870	1.870	1.870	1.870	1.870	200
2026-05-05	1.860	1.860	1.860	1.860	1.860	0
2026-05-04	1.940	1.940	1.860	1.860	1.860	2,800
2026-05-01	1.920	1.920	1.900	1.900	1.900	1,200
2026-04-30	1.960	1.960	1.920	1.920	1.920	1,800
2026-04-29	1.940	1.980	1.940	1.980	1.980	15,000
2026-04-28	1.980	1.990	1.970	1.980	1.980	2,200

← NewerPage 2 of 3 · 126 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.