Helios Fairfax Partners Corporation (FFXXF)
OTCMKTS
· Delayed Price · Currency is USD
2.700
-0.090 (-3.23%)
May 8, 2025, 4:00 PM EDT
Helios Fairfax Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| May 7, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| May 6, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| May 5, 2025 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | 2.66% | 1,461 |
| May 2, 2025 | 2.60 | 2.63 | 2.60 | 2.63 | 2.63 | -1.87% | 1,300 |
| May 1, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Apr 30, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Apr 29, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Apr 28, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Apr 25, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 14.53% | 100 |
| Apr 24, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Apr 23, 2025 | 2.35 | 2.35 | 2.34 | 2.34 | 2.34 | -7.87% | 1,000 |
| Apr 22, 2025 | 2.34 | 2.54 | 2.34 | 2.54 | 2.54 | 14.93% | 500 |
| Apr 21, 2025 | 2.22 | 2.22 | 2.21 | 2.21 | 2.21 | -13.33% | 200 |
| Apr 17, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Apr 16, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.39% | 100 |
| Apr 15, 2025 | 2.51 | 2.54 | 2.51 | 2.54 | 2.54 | 5.83% | 1,800 |
| Apr 14, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Apr 11, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Apr 10, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 4.35% | 8,750 |
| Apr 9, 2025 | 2.29 | 2.30 | 2.29 | 2.30 | 2.30 | 8.49% | 1,075 |
| Apr 8, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 0.95% | 2,000 |
| Apr 7, 2025 | 2.09 | 2.14 | 2.09 | 2.10 | 2.10 | -8.30% | 1,573 |
| Apr 4, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | 300 |
| Apr 3, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| Apr 2, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | 25 |
| Apr 1, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| Mar 31, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| Mar 28, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| Mar 27, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 2.23% | 732 |
| Mar 26, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Mar 25, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Mar 24, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Mar 21, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Mar 20, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Mar 19, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Mar 18, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Mar 17, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 4.67% | 300 |
| Mar 14, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Mar 13, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -3.95% | 100 |
| Mar 12, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 1.13% | 150 |
| Mar 11, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Mar 10, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Mar 7, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -7.82% | 180 |
| Mar 6, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | - |
| Mar 5, 2025 | 2.43 | 2.43 | 2.39 | 2.39 | 2.39 | -4.78% | 31,200 |
| Mar 4, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| Mar 3, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| Feb 28, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| Feb 27, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |