Helios Fairfax Partners Corporation (FFXXF)
OTCMKTS · Delayed Price · Currency is USD
2.200
+0.030 (1.38%)
Sep 28, 2026, 9:40 AM EST
Helios Fairfax Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.38% | 2,100 |
| Sep 24, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -1.00% | 100 |
| Sep 23, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.09% | 475 |
| Sep 22, 2026 | 2.17 | 2.19 | 2.16 | 2.19 | 2.19 | - | 4,871 |
| Sep 21, 2026 | 2.17 | 2.19 | 2.17 | 2.19 | 2.19 | 0.92% | 675 |
| Sep 18, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -0.46% | 100 |
| Sep 17, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 600 |
| Sep 16, 2026 | 2.20 | 2.21 | 2.18 | 2.18 | 2.18 | -0.55% | 1,280 |
| Sep 15, 2026 | 2.20 | 2.20 | 2.19 | 2.19 | 2.19 | 0.09% | 757 |
| Sep 14, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.69% | 801 |
| Sep 10, 2026 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | 4.07% | 600 |
| Sep 8, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 13,700 |
| Sep 3, 2026 | 2.07 | 2.09 | 2.07 | 2.09 | 2.09 | 1.95% | 10,100 |
| Sep 1, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -1.91% | 500 |
| Aug 20, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 1.95% | 4,000 |
| Aug 14, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.49% | 100 |
| Aug 12, 2026 | 2.06 | 2.07 | 2.06 | 2.06 | 2.06 | -0.72% | 21,800 |
| Aug 10, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.22% | 100 |
| Aug 6, 2026 | 2.03 | 2.08 | 2.03 | 2.05 | 2.05 | -2.38% | 4,670 |
| Aug 5, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.47% | 300 |
| Aug 3, 2026 | 2.08 | 2.11 | 2.08 | 2.11 | 2.11 | 3.94% | 592 |
| 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 |