Helios Fairfax Partners Corporation (FFXXF)
OTCMKTS · Delayed Price · Currency is USD
2.030
-0.020 (-0.98%)
Jul 30, 2026, 1:15 PM EST
Helios Fairfax Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 2.13 | 2.13 | 2.03 | 2.03 | 2.03 | -0.98% | 33,600 |
| Jul 28, 2026 | 2.05 | 2.06 | 2.05 | 2.05 | 2.05 | 0.49% | 12,300 |
| Jul 24, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 294 |
| Jul 23, 2026 | 1.74 | 2.09 | 1.74 | 2.04 | 2.04 | 20.00% | 39,939 |
| Jul 21, 2026 | 1.70 | 1.72 | 1.70 | 1.70 | 1.70 | - | 12,900 |
| Jul 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 200 |
| Jul 16, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -2.09% | 44,400 |
| Jul 15, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.37% | 1,000 |
| Jul 10, 2026 | 1.75 | 1.79 | 1.73 | 1.75 | 1.75 | -4.16% | 39,076 |
| Jul 8, 2026 | 1.83 | 1.84 | 1.79 | 1.83 | 1.83 | 4.94% | 22,000 |
| Jun 26, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.68% | 3,280 |
| Jun 24, 2026 | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | 1.27% | 19,100 |
| Jun 18, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 1.17% | 2,900 |
| Jun 16, 2026 | 1.73 | 1.74 | 1.71 | 1.71 | 1.71 | -1.72% | 2,937 |
| Jun 15, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 1.16% | 300 |
| Jun 12, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 1.18% | 73,500 |
| Jun 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.29% | 200 |
| Jun 1, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 0.65% | 1,220 |
| May 29, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | 2.05% | 6,057 |
| May 28, 2026 | 1.59 | 1.66 | 1.59 | 1.66 | 1.66 | 4.40% | 1,900 |
| May 27, 2026 | 1.62 | 1.62 | 1.56 | 1.59 | 1.59 | -5.92% | 47,200 |
| May 26, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -1.17% | 300 |
| May 21, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 38,025 |
| May 19, 2026 | 1.70 | 1.76 | 1.66 | 1.71 | 1.71 | 1.18% | 49,000 |
| May 15, 2026 | 1.70 | 1.75 | 1.61 | 1.69 | 1.69 | 1.20% | 11,700 |
| May 14, 2026 | 1.69 | 1.73 | 1.67 | 1.67 | 1.67 | -4.02% | 30,100 |
| May 13, 2026 | 1.80 | 1.80 | 1.74 | 1.74 | 1.74 | -3.33% | 4,853 |
| May 11, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.55% | 400 |
| May 8, 2026 | 1.81 | 1.85 | 1.81 | 1.81 | 1.81 | 0.56% | 6,000 |
| May 7, 2026 | 1.92 | 1.99 | 1.80 | 1.80 | 1.80 | -10.45% | 15,100 |
| May 6, 2026 | 1.90 | 2.01 | 1.88 | 2.01 | 2.01 | 3.61% | 4,455 |
| May 4, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | -0.51% | 205 |
| Apr 30, 2026 | 1.95 | 1.95 | 1.88 | 1.95 | 1.95 | - | 4,800 |
| Apr 29, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -2.01% | 4,300 |
| Apr 27, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 3,900 |
| Apr 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 5.85% | 200 |
| Apr 23, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.59% | 262 |
| Apr 22, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 5.41% | 100 |
| Apr 21, 2026 | 1.88 | 1.90 | 1.84 | 1.85 | 1.85 | -3.65% | 14,040 |
| Apr 20, 2026 | 1.91 | 1.92 | 1.84 | 1.92 | 1.92 | -3.52% | 39,010 |
| 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 | -3.49% | 400 |
| Mar 31, 2026 | 2.19 | 2.41 | 2.19 | 2.41 | 2.41 | 17.72% | 3,141 |
| Mar 30, 2026 | 2.00 | 2.16 | 2.00 | 2.05 | 2.05 | 11.72% | 6,201 |