Helios Fairfax Partners Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	2.300	2.300	2.300	2.300	2.300	1,400
2025-02-13	2.250	2.250	2.250	2.250	2.250	0
2025-02-12	2.250	2.250	2.250	2.250	2.250	1,200
2025-02-11	2.250	2.250	2.250	2.250	2.250	8,200
2025-02-10	2.250	2.250	2.220	2.250	2.250	7,100
2025-02-07	2.250	2.250	2.250	2.250	2.250	500
2025-02-06	2.260	2.270	2.250	2.250	2.250	5,600
2025-02-05	2.200	2.200	2.200	2.200	2.200	0
2025-02-04	2.400	2.400	2.200	2.200	2.200	22,500
2025-02-03	2.400	2.400	2.400	2.400	2.400	300
2025-01-31	2.400	2.400	2.400	2.400	2.400	36,000
2025-01-30	2.400	2.400	2.400	2.400	2.400	5,800
2025-01-29	2.390	2.390	2.390	2.390	2.390	0
2025-01-28	2.400	2.400	2.390	2.390	2.390	2,100
2025-01-27	2.420	2.420	2.350	2.350	2.350	15,000
2025-01-24	2.450	2.450	2.450	2.450	2.450	0
2025-01-23	2.450	2.450	2.360	2.450	2.450	6,200
2025-01-22	2.380	2.410	2.380	2.410	2.410	6,100
2025-01-21	2.380	2.390	2.350	2.390	2.390	5,700
2025-01-20	2.260	2.260	2.250	2.260	2.260	6,200
2025-01-17	2.260	2.260	2.260	2.260	2.260	0
2025-01-16	2.260	2.260	2.260	2.260	2.260	600
2025-01-15	2.250	2.250	2.250	2.250	2.250	500
2025-01-14	2.280	2.280	2.280	2.280	2.280	0
2025-01-13	2.250	2.470	2.250	2.280	2.280	73,400
2025-01-10	2.260	2.270	2.250	2.250	2.250	7,300
2025-01-09	2.260	2.260	2.260	2.260	2.260	200
2025-01-08	2.250	2.250	2.250	2.250	2.250	600
2025-01-07	2.250	2.250	2.250	2.250	2.250	22,700
2025-01-06	2.250	2.250	2.250	2.250	2.250	7,400
2025-01-03	2.300	2.300	2.210	2.250	2.250	7,500
2025-01-02	2.090	2.290	2.090	2.290	2.290	34,300
2024-12-31	2.450	2.460	1.960	1.960	1.960	277,200
2024-12-30	2.600	2.600	2.600	2.600	2.600	96,000
2024-12-27	2.740	2.740	2.500	2.600	2.600	25,800
2024-12-24	2.700	2.700	2.700	2.700	2.700	0
2024-12-23	2.700	2.700	2.700	2.700	2.700	19,800
2024-12-20	2.700	2.710	2.700	2.710	2.710	11,900
2024-12-19	2.710	2.710	2.700	2.700	2.700	21,900
2024-12-18	2.700	2.700	2.700	2.700	2.700	2,500
2024-12-17	2.700	2.740	2.700	2.740	2.740	2,000
2024-12-16	2.740	2.740	2.700	2.700	2.700	10,300
2024-12-13	2.700	2.740	2.700	2.740	2.740	1,900
2024-12-12	2.720	2.730	2.700	2.700	2.700	2,800
2024-12-11	2.700	2.760	2.700	2.700	2.700	1,400
2024-12-10	2.710	2.710	2.710	2.710	2.710	0
2024-12-09	2.700	2.710	2.700	2.710	2.710	5,100
2024-12-06	2.700	2.710	2.700	2.710	2.710	4,300
2024-12-05	2.700	2.750	2.700	2.750	2.750	4,100
2024-12-04	2.700	2.700	2.700	2.700	2.700	300
2024-12-03	2.700	2.750	2.700	2.700	2.700	24,249
2024-12-02	2.720	2.750	2.610	2.700	2.700	17,308
2024-11-29	2.720	2.900	2.710	2.800	2.800	13,813
2024-11-28	2.900	2.900	2.900	2.900	2.900	0
2024-11-27	2.900	2.900	2.900	2.900	2.900	0
2024-11-26	2.900	2.900	2.900	2.900	2.900	1,000
2024-11-25	2.900	2.900	2.900	2.900	2.900	700
2024-11-22	2.710	2.900	2.710	2.900	2.900	3,208
2024-11-21	3.000	3.000	3.000	3.000	3.000	0
2024-11-20	2.720	3.000	2.720	3.000	3.000	2,600

← NewerPage 8 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.