Helios Fairfax Partners Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	2.800	2.900	2.800	2.900	2.900	1,800
2024-11-18	2.850	2.900	2.850	2.900	2.900	4,500
2024-11-15	2.850	2.850	2.850	2.850	2.850	413
2024-11-14	2.800	2.800	2.800	2.800	2.800	6,500
2024-11-13	2.800	2.850	2.800	2.800	2.800	9,600
2024-11-12	2.780	2.810	2.750	2.800	2.800	29,100
2024-11-11	2.800	2.800	2.750	2.750	2.750	11,200
2024-11-08	2.800	2.800	2.800	2.800	2.800	12,719
2024-11-07	2.830	2.830	2.750	2.800	2.800	80,546
2024-11-06	2.910	3.000	2.750	2.800	2.800	12,500
2024-11-05	2.900	2.950	2.880	2.950	2.950	50,186
2024-11-04	2.900	2.950	2.875	2.900	2.900	20,001
2024-11-01	2.750	2.900	2.740	2.900	2.900	10,200
2024-10-31	2.720	2.850	2.720	2.850	2.850	200
2024-10-30	2.720	2.720	2.720	2.720	2.720	100
2024-10-29	2.750	2.900	2.720	2.720	2.720	4,453
2024-10-28	2.850	2.910	2.815	2.900	2.900	7,303
2024-10-25	2.840	2.840	2.840	2.840	2.840	0
2024-10-24	2.860	2.900	2.790	2.840	2.840	11,900
2024-10-23	2.910	2.910	2.910	2.910	2.910	0
2024-10-22	2.710	2.910	2.620	2.910	2.910	8,900
2024-10-21	2.700	2.860	2.610	2.610	2.610	10,479
2024-10-18	2.760	2.910	2.760	2.910	2.910	21,300
2024-10-17	2.760	2.770	2.750	2.760	2.760	8,750
2024-10-16	2.550	2.750	2.550	2.750	2.750	13,310
2024-10-15	2.700	2.720	2.660	2.720	2.720	18,110
2024-10-11	2.730	2.740	2.520	2.710	2.710	4,400
2024-10-10	2.650	2.700	2.650	2.700	2.700	3,475
2024-10-09	2.520	2.650	2.520	2.650	2.650	16,900
2024-10-08	2.550	2.610	2.550	2.600	2.600	7,200
2024-10-07	2.520	2.550	2.500	2.550	2.550	7,300
2024-10-04	2.420	2.420	2.420	2.420	2.420	100
2024-10-03	2.450	2.650	2.360	2.560	2.560	24,150
2024-10-02	2.480	2.480	2.480	2.480	2.480	0
2024-10-01	2.480	2.480	2.480	2.480	2.480	0
2024-09-30	2.480	2.480	2.480	2.480	2.480	0
2024-09-27	2.480	2.480	2.480	2.480	2.480	0
2024-09-26	2.500	2.500	2.480	2.480	2.480	345
2024-09-25	2.500	2.500	2.500	2.500	2.500	2,500
2024-09-24	2.500	2.500	2.500	2.500	2.500	13,400
2024-09-23	2.500	2.500	2.500	2.500	2.500	4,400
2024-09-20	2.500	2.500	2.500	2.500	2.500	0
2024-09-19	2.550	2.550	2.500	2.500	2.500	5,000
2024-09-18	2.510	2.510	2.500	2.500	2.500	2,600
2024-09-17	2.510	2.510	2.510	2.510	2.510	900
2024-09-16	2.500	2.500	2.500	2.500	2.500	150
2024-09-13	2.510	2.510	2.510	2.510	2.510	400
2024-09-12	2.500	2.500	2.500	2.500	2.500	0
2024-09-11	2.500	2.500	2.500	2.500	2.500	0
2024-09-10	2.500	2.500	2.400	2.500	2.500	9,900
2024-09-09	2.500	2.500	2.500	2.500	2.500	6,300
2024-09-06	2.500	2.500	2.500	2.500	2.500	2,900
2024-09-05	2.500	2.500	2.500	2.500	2.500	0
2024-09-04	2.500	2.500	2.500	2.500	2.500	0
2024-09-03	2.600	2.600	2.500	2.500	2.500	3,500
2024-08-30	2.500	2.500	2.500	2.500	2.500	577
2024-08-29	2.500	2.500	2.500	2.500	2.500	6,900
2024-08-28	2.500	2.500	2.490	2.500	2.500	25,700
2024-08-27	2.520	2.520	2.500	2.520	2.520	14,700
2024-08-26	2.600	2.600	2.510	2.510	2.510	10,677

← NewerPage 9 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.