Helios Fairfax Partners Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.170	2.170	2.120	2.120	2.120	2,238
2026-10-16	2.150	2.150	2.000	2.050	2.050	47,500
2026-10-15	2.210	2.210	2.150	2.150	2.150	18,400
2026-10-14	2.240	2.240	2.150	2.150	2.150	6,300
2026-10-13	2.500	2.500	2.200	2.200	2.200	5,400
2026-10-09	2.160	2.180	2.160	2.180	2.180	2,300
2026-10-08	2.170	2.170	2.160	2.160	2.160	1,200
2026-10-07	2.250	2.250	2.250	2.250	2.250	0
2026-10-06	2.160	2.250	2.160	2.250	2.250	2,200
2026-10-05	2.220	2.260	2.150	2.150	2.150	6,900
2026-10-02	2.200	2.200	2.200	2.200	2.200	0
2026-10-01	2.200	2.200	2.200	2.200	2.200	500
2026-09-30	2.200	2.200	2.200	2.200	2.200	0
2026-09-29	2.200	2.200	2.200	2.200	2.200	0
2026-09-28	2.220	2.250	2.200	2.200	2.200	8,600
2026-09-25	2.200	2.200	2.200	2.200	2.200	4,400
2026-09-24	2.180	2.180	2.150	2.150	2.150	1,200
2026-09-23	2.180	2.180	2.180	2.180	2.180	4,400
2026-09-22	2.180	2.180	2.180	2.180	2.180	4,100
2026-09-21	2.180	2.180	2.180	2.180	2.180	500
2026-09-18	2.180	2.180	2.160	2.160	2.160	800
2026-09-17	2.180	2.180	2.180	2.180	2.180	1,000
2026-09-16	2.180	2.180	2.180	2.180	2.180	800
2026-09-15	2.200	2.210	2.150	2.150	2.150	8,100
2026-09-14	2.170	2.250	2.170	2.250	2.250	5,100
2026-09-11	2.160	2.195	2.150	2.150	2.150	9,700
2026-09-10	2.150	2.160	2.150	2.160	2.160	11,700
2026-09-09	2.100	2.100	2.100	2.100	2.100	4,000
2026-09-08	2.060	2.060	2.060	2.060	2.060	0
2026-09-04	2.060	2.060	2.060	2.060	2.060	0
2026-09-03	2.060	2.060	2.060	2.060	2.060	500
2026-09-02	2.050	2.050	2.050	2.050	2.050	4,300
2026-09-01	1.960	2.050	1.960	2.050	2.050	2,900
2026-08-31	2.050	2.050	2.050	2.050	2.050	2,500
2026-08-28	1.990	1.990	1.990	1.990	1.990	0
2026-08-27	1.990	1.990	1.990	1.990	1.990	7,500
2026-08-26	2.020	2.020	2.020	2.020	2.020	0
2026-08-25	2.020	2.020	2.020	2.020	2.020	10,000
2026-08-24	2.000	2.030	2.000	2.030	2.030	9,700
2026-08-21	2.100	2.110	2.050	2.110	2.110	4,700
2026-08-20	2.100	2.100	2.100	2.100	2.100	4,000
2026-08-19	2.100	2.100	2.100	2.100	2.100	0
2026-08-18	2.100	2.100	2.100	2.100	2.100	1,500
2026-08-17	2.050	2.100	2.050	2.100	2.100	2,700
2026-08-14	2.050	2.050	2.050	2.050	2.050	600
2026-08-13	2.050	2.050	2.050	2.050	2.050	0
2026-08-12	2.040	2.120	2.040	2.050	2.050	21,100
2026-08-11	2.000	2.000	2.000	2.000	2.000	400
2026-08-10	2.050	2.050	2.050	2.050	2.050	0
2026-08-07	2.050	2.050	2.050	2.050	2.050	0
2026-08-06	2.000	2.050	2.000	2.050	2.050	1,700
2026-08-05	2.100	2.100	2.100	2.100	2.100	0
2026-08-04	2.100	2.100	2.100	2.100	2.100	400
2026-07-31	1.970	2.090	1.970	2.090	2.090	300
2026-07-30	2.090	2.140	1.910	1.910	1.910	14,100
2026-07-29	2.050	2.050	2.050	2.050	2.050	7,700
2026-07-28	2.050	2.170	2.050	2.060	2.060	5,300
2026-07-27	2.000	2.000	2.000	2.000	2.000	9,800
2026-07-24	1.950	2.000	1.950	2.000	2.000	300
2026-07-23	1.710	2.220	1.710	1.900	1.900	106,300

Page 1 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.