Helios Fairfax Partners Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	2.820	2.820	2.820	2.820	2.820	0
2025-05-12	2.890	2.900	2.810	2.820	2.820	48,900
2025-05-09	2.830	2.830	2.820	2.820	2.820	21,300
2025-05-08	2.770	2.820	2.770	2.820	2.820	4,400
2025-05-07	2.700	2.700	2.700	2.700	2.700	900
2025-05-06	2.710	2.710	2.710	2.710	2.710	0
2025-05-05	2.700	2.710	2.700	2.710	2.710	1,300
2025-05-02	2.610	2.800	2.610	2.700	2.700	19,800
2025-05-01	2.800	2.800	2.800	2.800	2.800	0
2025-04-30	2.800	2.800	2.800	2.800	2.800	100
2025-04-29	2.730	2.730	2.730	2.730	2.730	0
2025-04-28	2.730	2.730	2.730	2.730	2.730	0
2025-04-25	2.660	2.730	2.660	2.730	2.730	200
2025-04-24	2.590	2.590	2.590	2.590	2.590	0
2025-04-23	2.360	2.590	2.350	2.590	2.590	3,200
2025-04-22	2.350	2.550	2.350	2.350	2.350	6,700
2025-04-21	2.230	2.230	2.230	2.230	2.230	100
2025-04-17	2.650	2.650	2.400	2.400	2.400	200
2025-04-16	2.580	2.580	2.580	2.580	2.580	0
2025-04-15	2.580	2.580	2.580	2.580	2.580	100
2025-04-14	2.490	2.490	2.490	2.490	2.490	200
2025-04-11	2.460	2.460	2.460	2.460	2.460	0
2025-04-10	2.390	2.460	2.390	2.460	2.460	200
2025-04-09	2.290	2.315	2.290	2.315	2.315	700
2025-04-08	2.110	2.110	2.110	2.110	2.110	0
2025-04-07	2.220	2.220	2.110	2.110	2.110	2,000
2025-04-04	2.160	2.280	2.160	2.280	2.280	1,700
2025-04-03	2.160	2.160	2.160	2.160	2.160	200
2025-04-02	2.300	2.300	2.300	2.300	2.300	0
2025-04-01	2.300	2.300	2.300	2.300	2.300	0
2025-03-31	2.300	2.300	2.300	2.300	2.300	2,300
2025-03-28	2.300	2.300	2.300	2.300	2.300	1,000
2025-03-27	2.300	2.300	2.290	2.300	2.300	800
2025-03-26	2.300	2.300	2.300	2.300	2.300	0
2025-03-25	2.300	2.300	2.300	2.300	2.300	0
2025-03-24	2.300	2.300	2.300	2.300	2.300	700
2025-03-21	2.300	2.300	2.300	2.300	2.300	0
2025-03-20	2.200	2.300	2.160	2.300	2.300	24,000
2025-03-19	2.290	2.300	2.290	2.300	2.300	2,000
2025-03-18	2.250	2.250	2.250	2.250	2.250	0
2025-03-17	2.210	2.260	2.210	2.250	2.250	18,200
2025-03-14	2.170	2.170	2.170	2.170	2.170	100
2025-03-13	2.160	2.160	2.120	2.120	2.120	7,000
2025-03-12	2.240	2.240	2.160	2.160	2.160	600
2025-03-11	2.280	2.280	2.280	2.280	2.280	100
2025-03-10	2.280	2.290	2.280	2.290	2.290	1,600
2025-03-07	2.230	2.290	2.230	2.290	2.290	300
2025-03-06	2.300	2.300	2.160	2.160	2.160	5,100
2025-03-05	2.400	2.400	2.400	2.400	2.400	30,900
2025-03-04	2.400	2.410	2.400	2.400	2.400	4,200
2025-03-03	2.400	2.400	2.400	2.400	2.400	500
2025-02-28	2.400	2.400	2.400	2.400	2.400	200
2025-02-27	2.400	2.400	2.400	2.400	2.400	4,300
2025-02-26	2.400	2.400	2.400	2.400	2.400	13,000
2025-02-25	2.410	2.410	2.410	2.410	2.410	0
2025-02-24	2.410	2.410	2.410	2.410	2.410	10,000
2025-02-21	2.410	2.410	2.400	2.400	2.400	2,500
2025-02-20	2.410	2.410	2.410	2.410	2.410	0
2025-02-19	2.370	2.410	2.370	2.410	2.410	13,300
2025-02-18	2.300	2.300	2.300	2.300	2.300	1,600

← NewerPage 7 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.