Helios Fairfax Partners Corporation (FFXXF)
OTCMKTS · Delayed Price · Currency is USD
2.180
0.00 (0.00%)
Jul 15, 2025, 4:00 PM EDT
Helios Fairfax Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 155 |
| Jul 14, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 50 |
| Jul 11, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jul 10, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jul 9, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jul 8, 2025 | 2.18 | 2.18 | 2.10 | 2.18 | 2.18 | 0.93% | 3,881 |
| Jul 7, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jul 3, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jul 2, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jul 1, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jun 30, 2025 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -1.82% | 300 |
| Jun 27, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jun 26, 2025 | 2.20 | 2.21 | 2.18 | 2.20 | 2.20 | -1.35% | 10,491 |
| Jun 25, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Jun 24, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -1.76% | 7,600 |
| Jun 23, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Jun 20, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Jun 18, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 1.34% | 800 |
| Jun 17, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jun 16, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jun 13, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jun 12, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jun 11, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jun 10, 2025 | 2.31 | 2.32 | 2.24 | 2.24 | 2.24 | -2.18% | 4,259 |
| Jun 9, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| Jun 6, 2025 | 2.34 | 2.34 | 2.29 | 2.29 | 2.29 | -2.14% | 1,700 |
| Jun 5, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Jun 4, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Jun 3, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Jun 2, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 6.36% | 300 |
| May 30, 2025 | 2.45 | 2.45 | 2.17 | 2.20 | 2.20 | -9.84% | 12,200 |
| May 29, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | 12 |
| May 28, 2025 | 2.41 | 2.44 | 2.41 | 2.44 | 2.44 | -7.05% | 8,600 |
| May 27, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 2.94% | 101 |
| May 23, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -6.42% | 500 |
| May 22, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | - |
| May 21, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | - |
| May 20, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | 1 |
| May 19, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | - |
| May 16, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | - |
| May 15, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | - |
| May 14, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | - |
| May 13, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | - |
| May 12, 2025 | 2.82 | 2.83 | 2.73 | 2.73 | 2.73 | 0.93% | 3,281 |
| May 9, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| 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 |