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 (%)
Aug 31, 2017 12.70 12.80 12.58 12.60 5,306 -0.05(-0.40%)
Aug 30, 2017 12.60 12.65 12.55 12.65 3,326 +0.02(+0.16%)
Aug 29, 2017 12.55 13.01 12.55 12.63 6,255 +0.03(+0.24%)
Aug 28, 2017 12.70 12.70 12.60 12.60 655 -0.10(-0.79%)
Aug 25, 2017 12.51 12.70 12.40 12.70 20,954 +0.09(+0.71%)
Aug 24, 2017 12.71 12.71 12.55 12.61 3,303 -0.19(-1.48%)
Aug 23, 2017 12.59 12.80 12.59 12.80 3,575 +0.13(+1.03%)
Aug 22, 2017 12.67 12.67 12.67 12.67 500 -0.03(-0.24%)
Aug 21, 2017 12.55 12.80 12.55 12.70 1,999 +0.35(+2.83%)
Aug 18, 2017 12.60 12.60 12.35 12.35 2,167 -0.25(-1.98%)
Aug 17, 2017 12.40 12.65 12.40 12.60 3,352 +0.00(+0.00%)
Aug 16, 2017 12.80 12.80 12.50 12.60 7,367 -0.20(-1.56%)
Aug 15, 2017 13.00 13.00 12.80 12.80 3,728 -0.20(-1.54%)
Aug 14, 2017 13.00 13.00 13.00 13.00 214 +0.11(+0.85%)
Aug 11, 2017 12.96 13.00 12.85 12.89 12,279 -0.07(-0.54%)
Aug 10, 2017 12.96 13.11 12.96 12.96 6,194 -0.04(-0.31%)
Aug 09, 2017 13.74 13.74 12.96 13.00 7,282 -0.06(-0.46%)
Aug 08, 2017 12.70 13.40 12.70 13.06 13,126 +0.36(+2.83%)
Aug 04, 2017 12.35 13.00 12.20 12.70 25,617 +0.40(+3.25%)
Aug 03, 2017 12.20 12.39 12.20 12.30 8,594 +0.30(+2.50%)
Aug 02, 2017 12.50 12.50 11.76 12.00 10,309 -0.30(-2.44%)
Aug 01, 2017 12.31 12.39 12.28 12.30 3,061 -0.09(-0.73%)
Jul 31, 2017 12.30 12.39 12.20 12.39 5,560 -0.01(-0.08%)
Jul 28, 2017 12.39 12.40 12.20 12.40 4,443 +0.15(+1.22%)
Jul 27, 2017 11.80 12.49 11.80 12.25 7,100 +0.45(+3.81%)
Jul 26, 2017 11.61 11.80 11.61 11.80 1,663 +0.10(+0.85%)
Jul 25, 2017 11.69 11.80 11.58 11.70 11,374 +0.06(+0.52%)
Jul 24, 2017 11.80 11.80 11.50 11.64 5,617 -0.01(-0.09%)
Jul 21, 2017 11.73 11.90 11.61 11.65 12,400 +0.05(+0.43%)
Jul 20, 2017 11.40 11.80 11.33 11.60 20,515 +0.28(+2.47%)
Jul 19, 2017 11.48 11.48 11.06 11.32 20,638 +0.15(+1.34%)
Jul 18, 2017 10.95 11.44 10.95 11.17 12,002 +0.32(+2.95%)
Jul 17, 2017 10.84 10.95 10.82 10.85 11,600 +0.05(+0.46%)
Jul 14, 2017 10.60 10.80 10.60 10.80 7,150 +0.20(+1.89%)
Jul 13, 2017 10.50 10.60 10.50 10.60 2,960 +0.00(+0.00%)
Jul 12, 2017 10.55 10.60 10.55 10.60 2,910 +0.15(+1.44%)
Jul 11, 2017 10.70 10.70 10.45 10.45 8,633 -0.14(-1.32%)
Jul 10, 2017 10.75 10.75 10.51 10.59 13,250 -0.16(-1.49%)
Jul 07, 2017 10.75 10.75 10.66 10.75 1,895 +0.00(+0.00%)
Jul 06, 2017 10.75 10.79 10.52 10.75 8,050 +0.15(+1.42%)
Jul 05, 2017 10.85 10.85 10.60 10.60 3,790 -0.25(-2.30%)
Jul 04, 2017 10.85 10.85 10.80 10.85 1,801 +0.10(+0.93%)
Jul 03, 2017 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Jun 30, 2017 10.45 10.75 10.45 10.75 6,675 +0.39(+3.76%)
Jun 29, 2017 10.50 10.55 10.36 10.36 9,440 -0.09(-0.86%)
Jun 28, 2017 10.39 10.53 10.39 10.45 41,595 +0.05(+0.48%)
Jun 27, 2017 10.31 10.44 10.31 10.40 5,979 +0.00(+0.00%)
Jun 26, 2017 10.35 10.40 10.30 10.40 9,880 +0.05(+0.48%)
Jun 23, 2017 10.25 10.35 10.20 10.35 8,235 +0.10(+0.98%)
Jun 22, 2017 10.15 10.30 10.15 10.25 18,375 +0.10(+0.99%)
Jun 21, 2017 10.10 10.15 10.00 10.15 21,200 +0.15(+1.50%)
Jun 20, 2017 10.15 10.15 10.00 10.00 19,647 -0.15(-1.48%)
Jun 19, 2017 10.15 10.15 10.10 10.15 75,002 +0.00(+0.00%)
Jun 16, 2017 10.15 10.15 10.10 10.15 9,010 +0.01(+0.10%)
Jun 15, 2017 10.12 10.15 10.10 10.14 2,673 -0.01(-0.10%)
Jun 14, 2017 10.15 10.15 10.15 10.15 5,743 +0.00(+0.00%)
Jun 13, 2017 10.12 10.15 10.12 10.15 7,284 +0.00(+0.00%)
Jun 12, 2017 10.16 10.16 10.13 10.15 4,290 +0.00(+0.00%)
Jun 09, 2017 10.22 10.22 10.15 10.15 3,563 -0.07(-0.68%)
Jun 08, 2017 10.21 10.22 10.21 10.22 600 +0.08(+0.79%)
Jun 07, 2017 10.14 10.14 10.14 10.14 200 -0.02(-0.20%)
Jun 06, 2017 10.23 10.23 10.16 10.16 5,900 -0.04(-0.39%)
Jun 05, 2017 10.24 10.24 10.17 10.20 2,270 -0.02(-0.20%)
Jun 02, 2017 10.09 10.22 10.09 10.22 9,400 +0.17(+1.69%)
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.