Philotimo Focused Growth and Income (PHLOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.10
+0.08 (0.67%)
At close: Feb 2, 2026
PHLOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 3, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% |
| Feb 2, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.67% |
| Jan 30, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -1.31% |
| Jan 29, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.49% |
| Jan 28, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -1.29% |
| Jan 27, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.24% |
| Jan 26, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| Jan 23, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.96% |
| Jan 22, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1.46% |
| Jan 21, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 1.31% |
| Jan 20, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -1.37% |
| Jan 16, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.81% |
| Jan 15, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.08% |
| Jan 14, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.89% |
| Jan 13, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.48% |
| Jan 12, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.56% |
| Jan 9, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.65% |
| Jan 8, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.41% |
| Jan 7, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.99% |
| Jan 6, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 1.93% |
| Jan 5, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 1.71% |
| Jan 2, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.76% |
| Dec 31, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.51% |
| Dec 30, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -5.57% |
| Dec 29, 2025 | 11.92 | 11.92 | 11.92 | 12.56 | 11.92 | - |
| Dec 26, 2025 | 11.92 | 11.92 | 11.92 | 12.56 | 11.92 | 0.16% |
| Dec 24, 2025 | 11.90 | 11.90 | 11.90 | 12.54 | 11.90 | 0.72% |
| Dec 23, 2025 | 11.81 | 11.81 | 11.81 | 12.45 | 11.81 | 0.81% |
| Dec 22, 2025 | 11.72 | 11.72 | 11.72 | 12.35 | 11.72 | 0.57% |
| Dec 19, 2025 | 11.65 | 11.65 | 11.65 | 12.28 | 11.65 | -0.57% |
| Dec 18, 2025 | 11.72 | 11.72 | 11.72 | 12.35 | 11.72 | 0.82% |
| Dec 17, 2025 | 11.62 | 11.62 | 11.62 | 12.25 | 11.62 | -0.97% |
| Dec 16, 2025 | 11.74 | 11.74 | 11.74 | 12.37 | 11.73 | 0.65% |
| Dec 15, 2025 | 11.66 | 11.66 | 11.66 | 12.29 | 11.66 | -1.76% |
| Dec 12, 2025 | 11.87 | 11.87 | 11.87 | 12.51 | 11.87 | -0.64% |
| Dec 11, 2025 | 11.94 | 11.94 | 11.94 | 12.59 | 11.94 | - |
| Dec 10, 2025 | 11.94 | 11.94 | 11.94 | 12.59 | 11.94 | 1.21% |
| Dec 9, 2025 | 11.80 | 11.80 | 11.80 | 12.44 | 11.80 | 1.14% |
| Dec 8, 2025 | 11.67 | 11.67 | 11.67 | 12.30 | 11.67 | 0.41% |
| Dec 5, 2025 | 11.62 | 11.62 | 11.62 | 12.25 | 11.62 | -0.41% |
| Dec 4, 2025 | 11.67 | 11.67 | 11.67 | 12.30 | 11.67 | 0.16% |
| Dec 3, 2025 | 11.65 | 11.65 | 11.65 | 12.28 | 11.65 | 0.66% |
| Dec 2, 2025 | 11.57 | 11.57 | 11.57 | 12.20 | 11.57 | 0.49% |
| Dec 1, 2025 | 11.52 | 11.52 | 11.52 | 12.14 | 11.52 | -0.74% |
| Nov 28, 2025 | 11.60 | 11.60 | 11.60 | 12.23 | 11.60 | 0.82% |
| Nov 26, 2025 | 11.51 | 11.51 | 11.51 | 12.13 | 11.51 | 0.17% |
| Nov 25, 2025 | 11.49 | 11.49 | 11.49 | 12.11 | 11.49 | 2.98% |
| Nov 24, 2025 | 11.16 | 11.16 | 11.16 | 11.76 | 11.16 | 1.91% |
| Nov 21, 2025 | 10.95 | 10.95 | 10.95 | 11.54 | 10.95 | 2.58% |
| Nov 20, 2025 | 10.67 | 10.67 | 10.67 | 11.25 | 10.67 | -0.79% |