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 (%)
Jul 31, 2019 7.690 7.690 7.500 7.510 17,144 -0.24(-3.10%)
Jul 30, 2019 7.770 7.770 7.590 7.750 3,379 -0.02(-0.26%)
Jul 29, 2019 7.770 7.850 7.770 7.770 3,783 +0.00(+0.00%)
Jul 26, 2019 7.860 7.860 7.600 7.770 23,389 -0.16(-2.02%)
Jul 25, 2019 7.790 7.930 7.790 7.930 1,400 +0.09(+1.15%)
Jul 24, 2019 7.840 7.850 7.720 7.840 2,300 +0.00(+0.00%)
Jul 23, 2019 7.900 7.990 7.840 7.840 4,550 -0.13(-1.63%)
Jul 22, 2019 7.990 7.990 7.960 7.970 2,178 +0.12(+1.53%)
Jul 19, 2019 7.850 8.020 7.720 7.850 7,523 -0.13(-1.63%)
Jul 18, 2019 7.850 7.980 7.750 7.980 5,568 +0.13(+1.66%)
Jul 17, 2019 7.710 7.860 7.710 7.850 5,343 +0.05(+0.64%)
Jul 16, 2019 7.750 7.800 7.750 7.800 168,800 +0.10(+1.30%)
Jul 12, 2019 7.700 7.700 7.700 0 -0.03(-0.39%)
Jul 11, 2019 7.730 7.730 7.730 7.730 1,300 +0.05(+0.65%)
Jul 10, 2019 7.700 7.710 7.680 7.680 11,524 +0.00(+0.00%)
Jul 09, 2019 7.770 7.790 7.680 7.680 6,209 +0.04(+0.52%)
Jul 08, 2019 8.230 8.230 7.640 7.640 41,929 -0.14(-1.80%)
Jul 05, 2019 7.950 7.950 7.630 7.780 7,537 -0.17(-2.14%)
Jul 04, 2019 7.950 7.950 7.950 7.950 2,919 -0.04(-0.50%)
Jul 03, 2019 7.960 8.000 7.960 7.990 3,272 +0.10(+1.27%)
Jul 02, 2019 7.820 8.000 7.800 7.890 4,668 +0.03(+0.38%)
Jun 28, 2019 7.860 7.860 7.860 0 +0.08(+1.03%)
Jun 26, 2019 7.780 7.780 7.780 0 +0.00(+0.00%)
Jun 25, 2019 7.990 8.000 7.630 7.780 557,265 -0.24(-2.99%)
Jun 24, 2019 8.100 8.100 8.020 8.020 364 +0.12(+1.52%)
Jun 21, 2019 7.920 8.000 7.900 7.900 2,533 +0.02(+0.25%)
Jun 20, 2019 8.030 8.030 7.880 7.880 700 +0.07(+0.90%)
Jun 19, 2019 8.050 8.050 7.720 7.810 2,369 -0.31(-3.82%)
Jun 18, 2019 8.050 8.120 7.740 8.120 13,760 +0.02(+0.25%)
Jun 17, 2019 8.010 8.100 8.010 8.100 3,229 +0.00(+0.00%)
Jun 14, 2019 8.090 8.100 8.090 8.100 2,018 +0.00(+0.00%)
Jun 13, 2019 8.250 8.250 8.100 8.100 20,118 -0.15(-1.82%)
Jun 12, 2019 8.200 8.250 8.200 8.250 3,148 +0.00(+0.00%)
Jun 11, 2019 8.020 8.480 8.000 8.250 12,547 +0.25(+3.12%)
Jun 10, 2019 8.000 8.100 7.820 8.000 7,765 -0.15(-1.84%)
Jun 07, 2019 8.150 8.150 8.150 8.150 800 +0.00(+0.00%)
Jun 06, 2019 8.200 8.200 8.150 8.150 5,347 +0.00(+0.00%)
Jun 05, 2019 8.300 8.300 8.150 8.150 6,348 -0.15(-1.81%)
Jun 03, 2019 8.300 8.300 8.300 0 -0.25(-2.92%)
May 31, 2019 8.400 8.550 8.400 8.550 2,884 +0.15(+1.79%)
May 30, 2019 8.150 8.410 8.150 8.400 7,055 +0.40(+5.00%)
May 29, 2019 8.510 8.560 8.000 8.000 8,843 -0.51(-5.99%)
May 28, 2019 8.430 8.510 8.250 8.510 15,401 +0.11(+1.31%)
May 27, 2019 8.390 8.400 8.390 8.400 350 +0.15(+1.82%)
May 24, 2019 8.260 8.390 8.250 8.250 8,277 +0.00(+0.00%)
May 23, 2019 8.170 8.320 8.160 8.250 4,700 +0.10(+1.23%)
May 22, 2019 8.390 8.390 8.100 8.150 14,083 -0.05(-0.61%)
May 21, 2019 8.200 8.350 8.200 8.200 7,150 +0.00(+0.00%)
May 17, 2019 8.200 8.200 8.200 0 -0.20(-2.38%)
May 16, 2019 8.550 8.550 8.400 8.400 1,800 -0.15(-1.75%)
May 15, 2019 8.460 8.800 8.460 8.550 8,352 +0.22(+2.64%)
May 14, 2019 8.210 8.430 8.100 8.330 8,624 +0.13(+1.59%)
May 13, 2019 8.320 8.320 8.130 8.200 2,559 -0.11(-1.32%)
May 10, 2019 8.530 8.800 8.310 8.310 5,443 -0.03(-0.36%)
May 09, 2019 8.350 8.350 8.340 8.340 4,000 +0.03(+0.36%)
May 08, 2019 8.350 8.350 8.300 8.310 2,420 -0.31(-3.60%)
May 07, 2019 8.440 8.780 8.370 8.620 7,268 +0.18(+2.13%)
May 06, 2019 8.430 8.440 8.290 8.440 3,968 +0.00(+0.00%)
May 03, 2019 8.450 8.550 8.320 8.440 26,633 -0.01(-0.12%)
May 02, 2019 8.450 8.500 8.450 8.450 14,248 +0.00(+0.00%)
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.