Helios Fairfax Partners Corporation (FFXXF)
OTCMKTS · Delayed Price · Currency is USD
1.850
0.00 (0.00%)
Jan 22, 2026, 4:00 PM EST
Helios Fairfax Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 6,500 |
| Jan 21, 2026 | 1.88 | 1.88 | 1.78 | 1.85 | 1.85 | 1.09% | 20,555 |
| Jan 16, 2026 | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | 3.16% | 1,350 |
| Jan 14, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.95% | 573 |
| Jan 13, 2026 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 2.96% | 10,500 |
| Jan 12, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 100 |
| Jan 9, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 400 |
| Jan 8, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 2,800 |
| Jan 7, 2026 | 1.62 | 1.73 | 1.62 | 1.69 | 1.69 | 4.32% | 7,400 |
| Jan 6, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.82% | 5,289 |
| Jan 5, 2026 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | 11.49% | 1,409 |
| Dec 31, 2025 | 1.56 | 1.56 | 1.47 | 1.48 | 1.48 | -7.50% | 48,300 |
| Dec 30, 2025 | 1.75 | 1.75 | 1.60 | 1.60 | 1.60 | -11.11% | 8,562 |
| Dec 29, 2025 | 1.57 | 1.80 | 1.57 | 1.80 | 1.80 | 7.78% | 1,579 |
| Dec 26, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 3,378 |
| Dec 24, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -4.57% | 2,200 |
| Dec 22, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -2.78% | 6,400 |
| Dec 18, 2025 | 1.79 | 1.80 | 1.72 | 1.80 | 1.80 | 4.65% | 27,525 |
| Dec 16, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.12% | 422 |
| Dec 15, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.94% | 551 |
| Dec 12, 2025 | 1.79 | 1.80 | 1.77 | 1.77 | 1.77 | -1.12% | 4,434 |
| Dec 11, 2025 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | 5.29% | 2,925 |
| Dec 9, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | 1.80% | 2,000 |
| Dec 5, 2025 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -4.02% | 6,593 |
| Dec 1, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 4.19% | 153 |
| Nov 26, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -4.57% | 1,100 |
| Nov 25, 2025 | 1.71 | 1.79 | 1.65 | 1.75 | 1.75 | 2.34% | 7,100 |
| Nov 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | 637 |
| Nov 21, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -5.56% | 14,540 |
| Nov 20, 2025 | 1.85 | 1.85 | 1.79 | 1.80 | 1.80 | -3.74% | 9,460 |
| Nov 19, 2025 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | -4.10% | 21,000 |
| Nov 14, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 2,900 |
| Nov 13, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 4,100 |
| Nov 12, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 3.72% | 3,000 |
| Nov 5, 2025 | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | -2.99% | 3,000 |
| Oct 29, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.62% | 100 |
| Oct 28, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.36% | 2,000 |
| Oct 24, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | 1.40% | 3,000 |
| Oct 23, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.03% | 100 |
| Oct 21, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 1,000 |
| Oct 17, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.07% | 1,900 |
| Oct 16, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -2.03% | 500 |
| Oct 9, 2025 | 2.12 | 2.12 | 1.97 | 1.97 | 1.97 | -0.91% | 2,100 |
| Oct 8, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | 1.43% | 1,000 |
| Oct 2, 2025 | 2.04 | 2.04 | 1.96 | 1.96 | 1.96 | -5.13% | 4,200 |
| Sep 22, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -2.09% | 1,000 |
| Sep 16, 2025 | 2.10 | 2.11 | 2.10 | 2.11 | 2.11 | 0.48% | 3,400 |
| Sep 11, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 3.45% | 701 |
| Sep 8, 2025 | 2.10 | 2.10 | 2.03 | 2.03 | 2.03 | -2.50% | 790 |
| Sep 5, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 3.89% | 460 |