Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helios Fairfax Partners Corp (TSU: FAH-U )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 14.15 14.40 13.90 14.00 7,200 -0.50(-3.45%)
Jan 30, 2018 14.20 14.50 14.10 14.50 2,748 +0.35(+2.47%)
Jan 29, 2018 14.15 14.15 14.14 14.15 14,492 +0.04(+0.28%)
Jan 26, 2018 14.75 14.75 14.11 14.11 2,889 -0.59(-4.01%)
Jan 25, 2018 14.53 14.70 14.30 14.70 5,455 -0.05(-0.34%)
Jan 24, 2018 14.74 14.75 14.72 14.75 4,732 -0.25(-1.67%)
Jan 23, 2018 14.95 15.00 14.45 15.00 23,020 +0.50(+3.45%)
Jan 22, 2018 14.38 14.50 14.20 14.50 14,835 +0.32(+2.26%)
Jan 19, 2018 14.10 14.18 14.10 14.18 1,520 +0.01(+0.07%)
Jan 18, 2018 14.16 14.17 14.16 14.17 2,469 +0.05(+0.35%)
Jan 17, 2018 14.13 14.17 14.10 14.12 5,970 -0.02(-0.14%)
Jan 16, 2018 14.13 14.14 13.91 14.14 5,065 -0.01(-0.07%)
Jan 15, 2018 13.91 14.15 13.91 14.15 1,157 +0.24(+1.73%)
Jan 12, 2018 14.00 14.00 13.91 13.91 997 -0.09(-0.64%)
Jan 11, 2018 14.00 14.49 13.91 14.00 9,980 -0.08(-0.57%)
Jan 10, 2018 13.98 14.08 13.86 14.08 5,649 +0.10(+0.72%)
Jan 09, 2018 13.84 13.98 13.84 13.98 1,225 +0.14(+1.01%)
Jan 08, 2018 13.70 13.84 13.60 13.84 9,044 +0.05(+0.36%)
Jan 05, 2018 13.69 13.79 13.50 13.79 13,685 +0.05(+0.36%)
Jan 04, 2018 13.75 13.75 13.70 13.74 3,201 -0.25(-1.79%)
Jan 03, 2018 13.95 13.99 13.75 13.99 3,140 -0.01(-0.07%)
Jan 02, 2018 14.24 14.24 14.00 14.00 2,922 -0.16(-1.13%)
Dec 29, 2017 14.16 14.16 14.16 0 -0.13(-0.91%)
Dec 28, 2017 14.30 14.32 14.28 14.29 2,850 +0.10(+0.70%)
Dec 27, 2017 14.15 14.19 14.15 14.19 1,222 -0.01(-0.07%)
Dec 22, 2017 14.20 14.39 14.20 14.20 950 -0.01(-0.07%)
Dec 21, 2017 14.25 14.40 14.21 14.21 1,513 -0.18(-1.25%)
Dec 20, 2017 14.25 14.39 14.25 14.39 350 +0.09(+0.63%)
Dec 19, 2017 14.31 14.31 14.30 14.30 2,450 +0.01(+0.07%)
Dec 18, 2017 14.68 14.68 14.25 14.29 9,200 -0.36(-2.46%)
Dec 15, 2017 14.64 14.65 14.64 14.65 735 +0.46(+3.24%)
Dec 14, 2017 14.31 14.69 14.07 14.19 3,300 -0.51(-3.47%)
Dec 13, 2017 14.39 14.70 14.30 14.70 4,460 +0.45(+3.16%)
Dec 12, 2017 14.26 14.39 14.25 14.25 4,375 -0.15(-1.04%)
Dec 11, 2017 14.45 14.45 14.30 14.40 1,790 +0.09(+0.63%)
Dec 08, 2017 14.45 14.49 14.31 14.31 3,790 -0.18(-1.24%)
Dec 07, 2017 14.26 14.49 14.26 14.49 4,200 +0.01(+0.07%)
Dec 06, 2017 14.48 14.48 14.31 14.48 2,600 +0.18(+1.26%)
Dec 05, 2017 14.48 14.48 14.30 14.30 2,501 +0.00(+0.00%)
Dec 04, 2017 14.49 14.49 14.30 14.30 3,238 -0.10(-0.69%)
Dec 01, 2017 14.49 14.49 14.25 14.40 9,100 -0.15(-1.03%)
Nov 30, 2017 14.27 14.55 14.27 14.55 2,800 +0.30(+2.11%)
Nov 29, 2017 14.69 14.69 14.25 14.25 2,400 -0.30(-2.06%)
Nov 28, 2017 14.50 14.55 14.50 14.55 4,000 +0.05(+0.34%)
Nov 27, 2017 14.70 14.89 14.50 14.50 4,595 -0.15(-1.02%)
Nov 24, 2017 14.64 14.65 14.64 14.65 2,364 +0.05(+0.34%)
Nov 23, 2017 14.35 14.60 14.35 14.60 350 +0.10(+0.69%)
Nov 22, 2017 14.50 14.50 14.50 14.50 1,240 +0.00(+0.00%)
Nov 21, 2017 14.49 14.65 14.40 14.50 6,406 +0.15(+1.05%)
Nov 20, 2017 14.49 14.49 14.35 14.35 1,780 -0.18(-1.24%)
Nov 17, 2017 14.60 14.64 14.52 14.53 4,247 -0.11(-0.75%)
Nov 16, 2017 14.50 14.64 14.40 14.64 2,090 +0.14(+0.97%)
Nov 15, 2017 14.65 14.65 14.50 14.50 3,329 -0.30(-2.03%)
Nov 14, 2017 14.70 14.80 14.60 14.80 3,409 -0.19(-1.27%)
Nov 13, 2017 14.99 14.99 14.99 14.99 1,100 -0.29(-1.90%)
Nov 09, 2017 15.28 15.28 15.28 0 +0.34(+2.28%)
Nov 08, 2017 14.60 14.94 14.60 14.94 2,450 +0.49(+3.39%)
Nov 07, 2017 14.41 14.50 14.05 14.45 5,900 -0.14(-0.96%)
Nov 06, 2017 14.61 14.61 14.20 14.59 2,550 -0.01(-0.07%)
Nov 03, 2017 15.90 15.90 14.59 14.60 22,743 -0.60(-3.95%)
Nov 02, 2017 15.40 15.40 15.17 15.20 2,300 -0.02(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.