PHINMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	13.00	13.00	13.00	13.00	13.00	-1.52%	3,700
May 4, 2026	13.20	13.20	13.20	13.20	13.20	1.54%	400
Apr 30, 2026	13.00	13.00	13.00	13.00	13.00	-	16,000
Apr 29, 2026	13.00	13.00	13.00	13.00	13.00	-	-
Apr 28, 2026	13.00	13.00	13.00	13.00	13.00	-	-
Apr 27, 2026	13.00	13.04	13.00	13.00	13.00	-	168,300
Apr 24, 2026	13.00	13.00	13.00	13.00	13.00	-	100
Apr 23, 2026	13.00	13.00	13.00	13.00	13.00	-	37,600
Apr 22, 2026	13.18	13.38	13.00	13.00	13.00	-	5,700
Apr 21, 2026	13.00	13.00	13.00	13.00	13.00	-	5,200
Apr 20, 2026	13.28	13.28	13.00	13.00	13.00	-	6,400
Apr 17, 2026	13.30	13.30	13.00	13.00	13.00	-	14,300
Apr 16, 2026	13.28	13.28	13.00	13.00	13.00	-2.26%	516,600
Apr 15, 2026	13.30	13.30	13.30	13.30	13.30	-0.15%	100
Apr 14, 2026	13.38	13.38	13.32	13.32	13.32	-0.45%	500
Apr 13, 2026	13.38	13.38	13.38	13.38	13.38	-	100
Apr 10, 2026	13.38	13.38	13.38	13.38	13.38	-0.15%	200
Apr 8, 2026	13.40	13.40	13.40	13.40	13.40	-	-
Apr 7, 2026	13.40	13.40	13.40	13.40	13.40	-	200
Apr 6, 2026	13.40	13.40	13.40	13.40	13.40	2.76%	3,700
Apr 1, 2026	13.50	13.50	13.04	13.04	13.04	-3.41%	500
Mar 31, 2026	13.06	14.00	13.02	13.50	13.50	3.37%	13,300
Mar 30, 2026	14.40	14.40	13.02	13.06	13.06	-9.93%	12,000
Mar 27, 2026	14.82	15.38	14.50	14.50	13.90	-2.03%	13,000
Mar 26, 2026	15.30	15.30	14.80	14.80	14.19	-	900
Mar 25, 2026	15.00	15.00	14.80	14.80	14.19	-4.39%	26,000
Mar 24, 2026	14.84	15.48	14.00	15.48	14.84	2.52%	63,900
Mar 23, 2026	15.48	15.48	14.22	15.10	14.48	-2.58%	6,300
Mar 19, 2026	15.50	15.50	15.50	15.50	14.86	9.46%	200
Mar 18, 2026	15.58	15.58	14.16	14.16	13.57	-9.11%	15,200
Mar 17, 2026	15.58	15.58	15.58	15.58	14.94	7.30%	1,100
Mar 16, 2026	15.00	15.00	14.52	14.52	13.92	-3.20%	56,700
Mar 13, 2026	15.00	15.00	15.00	15.00	14.38	3.45%	100
Mar 12, 2026	14.50	14.50	14.50	14.50	13.90	-	-
Mar 11, 2026	14.30	14.70	14.30	14.50	13.90	1.40%	1,600
Mar 10, 2026	14.50	14.50	14.30	14.30	13.71	-4.92%	6,800
Mar 9, 2026	15.04	15.04	15.04	15.04	14.42	-2.21%	400
Mar 6, 2026	15.38	15.38	15.38	15.38	14.74	-	-
Mar 5, 2026	15.38	15.38	15.38	15.38	14.74	-	-
Mar 4, 2026	15.04	15.38	15.04	15.38	14.74	-0.13%	200
Mar 3, 2026	15.40	15.40	15.40	15.40	14.76	-	-
Mar 2, 2026	15.40	15.40	15.40	15.40	14.76	-	-
Feb 27, 2026	15.20	15.40	15.16	15.40	14.76	-0.26%	14,000
Feb 26, 2026	15.44	15.44	15.44	15.44	14.80	-	-
Feb 25, 2026	15.44	15.44	15.44	15.44	14.80	-	-
Feb 24, 2026	15.44	15.44	15.44	15.44	14.80	-	-
Feb 23, 2026	15.44	15.44	15.20	15.44	14.80	-0.13%	35,200
Feb 20, 2026	15.10	15.46	15.10	15.46	14.82	-	5,600
Feb 19, 2026	15.46	15.46	15.46	15.46	14.82	-	-
Feb 18, 2026	15.18	15.46	15.18	15.46	14.82	1.84%	3,000