Helios Fairfax Partners Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	2.010	2.020	1.920	2.020	2.020	11,700
2025-08-06	2.020	2.020	2.010	2.010	2.010	1,800
2025-08-05	2.050	2.050	1.980	2.000	2.000	8,500
2025-08-01	2.050	2.050	2.050	2.050	2.050	100
2025-07-31	2.070	2.070	2.000	2.050	2.050	7,000
2025-07-30	2.100	2.100	2.100	2.100	2.100	0
2025-07-29	2.100	2.100	2.100	2.100	2.100	4,200
2025-07-28	2.150	2.150	2.060	2.060	2.060	17,600
2025-07-25	2.150	2.150	2.150	2.150	2.150	0
2025-07-24	2.150	2.150	2.150	2.150	2.150	3,400
2025-07-23	2.200	2.200	2.140	2.140	2.140	7,900
2025-07-22	2.200	2.200	2.200	2.200	2.200	2,000
2025-07-21	2.190	2.190	2.170	2.190	2.190	3,400
2025-07-18	2.200	2.200	2.200	2.200	2.200	300
2025-07-17	2.150	2.200	2.140	2.200	2.200	1,700
2025-07-16	2.250	2.250	2.250	2.250	2.250	0
2025-07-15	2.250	2.250	2.250	2.250	2.250	0
2025-07-14	2.250	2.250	2.250	2.250	2.250	0
2025-07-11	2.250	2.250	2.250	2.250	2.250	0
2025-07-10	2.250	2.250	2.250	2.250	2.250	0
2025-07-09	2.250	2.250	2.250	2.250	2.250	200
2025-07-08	2.180	2.180	2.100	2.110	2.110	9,100
2025-07-07	2.200	2.200	2.180	2.180	2.180	700
2025-07-04	2.180	2.180	2.180	2.180	2.180	0
2025-07-03	2.180	2.180	2.180	2.180	2.180	0
2025-07-02	2.180	2.180	2.180	2.180	2.180	1,600
2025-06-30	2.320	2.320	2.310	2.310	2.310	600
2025-06-27	2.160	2.160	2.160	2.160	2.160	0
2025-06-26	2.220	2.220	2.160	2.160	2.160	8,500
2025-06-25	2.200	2.200	2.200	2.200	2.200	0
2025-06-24	2.200	2.200	2.200	2.200	2.200	2,000
2025-06-23	2.250	2.250	2.250	2.250	2.250	100
2025-06-20	2.250	2.260	2.250	2.260	2.260	2,300
2025-06-19	2.280	2.280	2.280	2.280	2.280	0
2025-06-18	2.280	2.280	2.280	2.280	2.280	100
2025-06-17	2.230	2.230	2.230	2.230	2.230	0
2025-06-16	2.230	2.230	2.230	2.230	2.230	12,200
2025-06-13	2.360	2.360	2.180	2.180	2.180	1,700
2025-06-12	2.190	2.190	2.190	2.190	2.190	300
2025-06-11	2.140	2.280	2.130	2.130	2.130	15,500
2025-06-10	2.310	2.310	2.200	2.200	2.200	3,500
2025-06-09	2.310	2.310	2.310	2.310	2.310	400
2025-06-06	2.400	2.400	2.300	2.310	2.310	900
2025-06-05	2.480	2.480	2.480	2.480	2.480	0
2025-06-04	2.450	2.480	2.450	2.480	2.480	200
2025-06-03	2.380	2.490	2.380	2.390	2.390	400
2025-06-02	2.210	2.430	2.210	2.340	2.340	7,900
2025-05-30	2.460	2.460	2.180	2.310	2.310	6,000
2025-05-29	2.460	2.460	2.450	2.460	2.460	4,300
2025-05-28	2.550	2.550	2.450	2.450	2.450	15,400
2025-05-27	2.550	2.550	2.550	2.550	2.550	0
2025-05-26	2.550	2.550	2.550	2.550	2.550	0
2025-05-23	2.560	2.560	2.550	2.550	2.550	500
2025-05-22	2.600	2.600	2.550	2.550	2.550	6,700
2025-05-21	2.670	2.750	2.650	2.650	2.650	41,900
2025-05-20	2.670	2.670	2.670	2.670	2.670	0
2025-05-16	2.650	2.670	2.640	2.670	2.670	38,100
2025-05-15	2.650	2.660	2.650	2.650	2.650	23,600
2025-05-14	2.620	2.620	2.560	2.560	2.560	300
2025-05-13	2.820	2.820	2.820	2.820	2.820	0

← NewerPage 6 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.