Helios Fairfax Partners Corporation (FFXXF)
OTCMKTS · Delayed Price · Currency is USD
1.990
+0.130 (6.99%)
At close: Apr 17, 2026
Helios Fairfax Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.86 | 1.99 | 1.80 | 1.99 | 1.99 | 6.99% | 72,669 |
| Apr 16, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 13,000 |
| Apr 15, 2026 | 2.00 | 2.09 | 1.73 | 1.86 | 1.86 | -1.59% | 124,788 |
| Apr 14, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -13.30% | 100 |
| Apr 7, 2026 | 2.00 | 2.18 | 1.92 | 2.18 | 2.18 | 6.86% | 2,525 |
| Apr 6, 2026 | 2.15 | 2.15 | 1.96 | 2.04 | 2.04 | -9.73% | 300 |
| Apr 2, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -2.96% | 1,000 |
| Apr 1, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -3.48% | 400 |
| Mar 31, 2026 | 2.19 | 2.41 | 2.19 | 2.41 | 2.41 | 17.71% | 3,141 |
| Mar 30, 2026 | 2.00 | 2.16 | 2.00 | 2.05 | 2.05 | 11.72% | 6,201 |
| Mar 24, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.38% | 332 |
| Mar 23, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | -10.71% | 1,100 |
| Mar 11, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.86% | 500 |
| Mar 10, 2026 | 2.06 | 2.06 | 1.99 | 1.99 | 1.99 | 13.71% | 4,000 |
| Mar 4, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -3.74% | 6,000 |
| Mar 2, 2026 | 1.99 | 1.99 | 1.82 | 1.82 | 1.82 | -8.64% | 1,351 |
| Feb 26, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 293 |
| Feb 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 100 |
| Feb 20, 2026 | 2.07 | 2.07 | 2.00 | 2.00 | 2.00 | -2.44% | 750 |
| Feb 11, 2026 | 1.99 | 2.05 | 1.99 | 2.05 | 2.05 | 2.50% | 6,000 |
| Feb 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 13.64% | 2,000 |
| Feb 6, 2026 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -12.00% | 400 |
| Feb 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.50% | 14,400 |
| Feb 3, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.50% | 4,000 |
| Feb 2, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 6.95% | 713 |
| Jan 28, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 6.86% | 110 |
| Jan 26, 2026 | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | -9.79% | 6,500 |
| Jan 23, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 4.86% | 100 |
| 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 |