PhenixFIN Corporation (PFX)
NASDAQ: PFX · Real-Time Price · USD
48.25
+0.40 (0.84%)
Oct 25, 2024, 4:00 PM EDT - Market closed
PhenixFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 48.70 | 48.70 | 48.50 | 48.50 | 48.50 | -1.37% | 785 |
| Oct 23, 2024 | 49.11 | 49.17 | 47.85 | 49.17 | 49.17 | 0.76% | 1,089 |
| Oct 22, 2024 | 48.01 | 49.00 | 48.01 | 48.80 | 48.80 | 2.03% | 945 |
| Oct 21, 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - | 250 |
| Oct 18, 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - | 105 |
| Oct 17, 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - | 22 |
| Oct 16, 2024 | 47.55 | 47.83 | 47.52 | 47.83 | 47.83 | 0.06% | 1,124 |
| Oct 15, 2024 | 48.04 | 48.04 | 47.63 | 47.80 | 47.80 | -0.42% | 435 |
| Oct 14, 2024 | 48.47 | 48.47 | 48.00 | 48.00 | 48.00 | -1.13% | 524 |
| Oct 11, 2024 | 47.96 | 48.55 | 47.96 | 48.55 | 48.55 | 1.52% | 1,867 |
| Oct 10, 2024 | 48.00 | 48.00 | 47.78 | 47.82 | 47.82 | -0.10% | 3,847 |
| Oct 9, 2024 | 47.66 | 47.87 | 47.66 | 47.87 | 47.87 | 0.25% | 1,320 |
| Oct 8, 2024 | 47.28 | 47.75 | 47.28 | 47.75 | 47.75 | 0.26% | 408 |
| Oct 7, 2024 | 47.44 | 47.63 | 47.44 | 47.63 | 47.63 | - | 1,100 |
| Oct 4, 2024 | 47.80 | 47.80 | 47.43 | 47.63 | 47.63 | -0.37% | 437 |
| Oct 3, 2024 | 47.65 | 47.80 | 47.65 | 47.80 | 47.80 | 1.16% | 1,098 |
| Oct 2, 2024 | 47.28 | 47.31 | 47.25 | 47.25 | 47.25 | -0.75% | 1,377 |
| Oct 1, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - | 141 |
| Sep 30, 2024 | 47.73 | 47.73 | 47.61 | 47.61 | 47.61 | 1.29% | 750 |
| Sep 27, 2024 | 47.00 | 47.05 | 47.00 | 47.00 | 47.00 | -0.09% | 1,635 |
| Sep 26, 2024 | 47.30 | 47.30 | 47.04 | 47.04 | 47.04 | 0.09% | 1,332 |
| Sep 25, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.99% | 276 |
| Sep 24, 2024 | 47.43 | 47.43 | 46.54 | 46.54 | 46.54 | -1.54% | 1,874 |
| Sep 23, 2024 | 47.02 | 48.00 | 47.02 | 47.27 | 47.27 | -1.52% | 1,361 |
| Sep 20, 2024 | 47.97 | 48.15 | 47.90 | 48.00 | 48.00 | 1.17% | 1,777 |
| Sep 19, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 0.86% | 195 |
| Sep 18, 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -0.19% | 346 |
| Sep 17, 2024 | 46.95 | 47.57 | 46.95 | 47.13 | 47.13 | -0.57% | 595 |
| Sep 16, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | 96 |
| Sep 13, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | 145 |
| Sep 12, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.81% | 340 |
| Sep 11, 2024 | 47.79 | 48.00 | 47.02 | 47.02 | 47.02 | -0.91% | 2,547 |
| Sep 10, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - | 99 |
| Sep 9, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - | 591 |
| Sep 6, 2024 | 46.80 | 47.47 | 46.80 | 47.45 | 47.45 | 1.17% | 2,007 |
| Sep 5, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.07% | 360 |
| Sep 4, 2024 | 46.89 | 46.90 | 46.87 | 46.87 | 46.87 | -0.29% | 405 |
| Sep 3, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.56% | 324 |
| Aug 30, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - | 288 |
| Aug 29, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - | 219 |
| Aug 28, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - | 136 |
| Aug 27, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - | 176 |
| Aug 26, 2024 | 46.74 | 46.74 | 46.60 | 46.74 | 46.74 | -1.07% | 2,291 |
| Aug 23, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - | 185 |
| Aug 22, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - | 30 |
| Aug 21, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - | 441 |
| Aug 20, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - | 323 |
| Aug 19, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.44% | 263 |
| Aug 16, 2024 | 47.49 | 47.49 | 47.04 | 47.04 | 47.04 | -0.87% | 812 |
| Aug 15, 2024 | 47.00 | 47.45 | 46.80 | 47.45 | 47.45 | -0.08% | 1,016 |
| Aug 14, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - | 297 |
| Aug 13, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - | 273 |
| Aug 12, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - | 150 |
| Aug 9, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - | 39 |
| Aug 8, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - | 83 |
| Aug 7, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - | 162 |
| Aug 6, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 5.51% | 217 |
| Aug 5, 2024 | 46.59 | 47.00 | 45.01 | 45.01 | 45.01 | -4.11% | 2,481 |
| Aug 2, 2024 | 47.00 | 47.00 | 46.80 | 46.94 | 46.94 | -0.17% | 581 |
| Aug 1, 2024 | 47.00 | 47.05 | 47.00 | 47.02 | 47.02 | -1.00% | 1,282 |
| Jul 31, 2024 | 46.80 | 47.50 | 46.54 | 47.50 | 47.50 | 0.73% | 4,570 |
| Jul 30, 2024 | 47.40 | 47.40 | 47.15 | 47.15 | 47.15 | -1.44% | 1,652 |
| Jul 29, 2024 | 47.94 | 47.98 | 47.84 | 47.84 | 47.84 | 0.42% | 1,444 |
| Jul 26, 2024 | 47.50 | 47.64 | 47.50 | 47.64 | 47.64 | 0.08% | 1,177 |
| Jul 25, 2024 | 47.58 | 47.60 | 47.26 | 47.60 | 47.60 | 0.54% | 1,606 |
| Jul 24, 2024 | 47.50 | 47.50 | 47.09 | 47.35 | 47.35 | -0.84% | 1,106 |
| Jul 23, 2024 | 47.25 | 47.75 | 47.25 | 47.75 | 47.75 | 2.08% | 890 |
| Jul 22, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - | 96 |
| Jul 19, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - | 308 |
| Jul 18, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -1.33% | 339 |
| Jul 17, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.33% | 146 |
| Jul 16, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -0.29% | 296 |
| Jul 15, 2024 | 47.14 | 47.39 | 47.14 | 47.39 | 47.39 | 1.14% | 422 |
| Jul 12, 2024 | 47.33 | 47.33 | 46.85 | 46.85 | 46.85 | 0.24% | 1,080 |
| Jul 11, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -0.55% | 175 |
| Jul 10, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 366 |
| Jul 9, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.99% | 778 |
| Jul 8, 2024 | 46.44 | 47.47 | 46.44 | 47.47 | 47.47 | 0.89% | 627 |
| Jul 5, 2024 | 46.25 | 47.05 | 46.25 | 47.05 | 47.05 | 1.19% | 907 |
| Jul 3, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.69% | 335 |
| Jul 2, 2024 | 46.15 | 46.18 | 46.15 | 46.18 | 46.18 | -0.90% | 812 |
| Jul 1, 2024 | 46.77 | 46.80 | 46.60 | 46.60 | 46.60 | -0.36% | 4,449 |
| Jun 28, 2024 | 46.92 | 46.98 | 46.74 | 46.77 | 46.77 | -1.12% | 733 |
| Jun 27, 2024 | 47.50 | 47.50 | 46.89 | 47.30 | 47.30 | 0.82% | 2,000 |
| Jun 26, 2024 | 48.00 | 48.00 | 46.92 | 46.92 | 46.92 | -1.00% | 1,332 |
| Jun 25, 2024 | 46.64 | 47.39 | 46.64 | 47.39 | 47.39 | 0.79% | 419 |
| Jun 24, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -0.87% | 543 |
| Jun 21, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 3.16% | 342 |
| Jun 20, 2024 | 45.95 | 46.18 | 45.95 | 45.98 | 45.98 | -0.62% | 1,536 |
| Jun 18, 2024 | 45.12 | 46.44 | 45.04 | 46.27 | 46.27 | 2.27% | 788 |
| Jun 17, 2024 | 44.96 | 45.25 | 44.96 | 45.24 | 45.24 | 0.27% | 941 |
| Jun 14, 2024 | 45.00 | 45.12 | 45.00 | 45.12 | 45.12 | 0.62% | 1,926 |
| Jun 13, 2024 | 44.58 | 44.84 | 44.58 | 44.84 | 44.84 | -0.91% | 725 |
| Jun 12, 2024 | 45.00 | 45.25 | 44.83 | 45.25 | 45.25 | 1.04% | 2,916 |
| Jun 11, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - | 347 |
| Jun 10, 2024 | 45.23 | 45.23 | 44.78 | 44.78 | 44.78 | -0.92% | 1,725 |
| Jun 7, 2024 | 44.44 | 45.24 | 44.44 | 45.20 | 45.20 | 0.77% | 689 |
| Jun 6, 2024 | 44.49 | 44.86 | 44.49 | 44.86 | 44.86 | -0.72% | 402 |
| Jun 5, 2024 | 45.19 | 45.19 | 45.15 | 45.18 | 45.18 | 0.40% | 856 |
| Jun 4, 2024 | 44.82 | 45.20 | 44.82 | 45.00 | 45.00 | 1.06% | 877 |