PhenixFIN Corporation (PFX)
NASDAQ: PFX · Real-Time Price · USD
49.70
+0.40 (0.81%)
Dec 20, 2024, 4:00 PM EST - Market closed
PhenixFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 49.44 | 49.75 | 49.25 | 49.70 | 49.70 | 0.61% | 2,239 |
| Dec 19, 2024 | 48.90 | 49.40 | 48.90 | 49.40 | 49.40 | 1.46% | 1,997 |
| Dec 18, 2024 | 48.50 | 48.95 | 47.61 | 48.69 | 48.69 | 0.66% | 16,101 |
| Dec 17, 2024 | 47.26 | 48.37 | 47.26 | 48.37 | 48.37 | 1.14% | 1,949 |
| Dec 16, 2024 | 47.31 | 47.83 | 47.31 | 47.83 | 47.83 | -0.16% | 636 |
| Dec 13, 2024 | 47.22 | 47.90 | 47.22 | 47.90 | 47.90 | 1.48% | 1,470 |
| Dec 12, 2024 | 46.99 | 47.20 | 46.97 | 47.20 | 47.20 | 0.43% | 1,523 |
| Dec 11, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.50% | 455 |
| Dec 10, 2024 | 48.79 | 48.79 | 47.24 | 47.24 | 47.24 | 1.30% | 369 |
| Dec 9, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | -0.85% | 567 |
| Dec 6, 2024 | 46.27 | 48.60 | 46.27 | 47.03 | 47.03 | -2.02% | 10,114 |
| Dec 5, 2024 | 48.10 | 48.10 | 48.00 | 48.00 | 48.00 | - | 449 |
| Dec 4, 2024 | 48.42 | 48.45 | 48.00 | 48.00 | 48.00 | -0.10% | 3,063 |
| Dec 3, 2024 | 47.97 | 48.05 | 47.00 | 48.05 | 48.05 | 1.69% | 4,883 |
| Dec 2, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - | 425 |
| Nov 29, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - | 58 |
| Nov 27, 2024 | 46.60 | 47.25 | 46.60 | 47.25 | 47.25 | 1.09% | 464 |
| Nov 26, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -0.02% | 443 |
| Nov 25, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 1.02% | 426 |
| Nov 22, 2024 | 46.23 | 47.62 | 46.16 | 46.28 | 46.28 | -0.47% | 1,168 |
| Nov 21, 2024 | 46.50 | 46.87 | 46.23 | 46.50 | 46.50 | 0.52% | 1,358 |
| Nov 20, 2024 | 47.59 | 47.59 | 46.26 | 46.26 | 46.26 | -5.55% | 634 |
| Nov 19, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - | 103 |
| Nov 18, 2024 | 46.01 | 48.98 | 46.01 | 48.98 | 48.98 | 6.48% | 1,007 |
| Nov 15, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 737 |
| Nov 14, 2024 | 47.11 | 47.11 | 44.56 | 46.00 | 46.00 | -2.13% | 2,419 |
| Nov 13, 2024 | 46.25 | 47.00 | 46.25 | 47.00 | 47.00 | -0.04% | 1,483 |
| Nov 12, 2024 | 47.50 | 47.50 | 47.02 | 47.02 | 47.02 | -1.22% | 822 |
| Nov 11, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | 318 |
| Nov 8, 2024 | 47.00 | 47.60 | 47.00 | 47.60 | 47.60 | -0.90% | 586 |
| Nov 7, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 1.66% | 237 |
| Nov 6, 2024 | 47.00 | 47.61 | 47.00 | 47.25 | 47.25 | -0.69% | 3,552 |
| Nov 5, 2024 | 47.90 | 50.00 | 47.07 | 47.58 | 47.58 | 0.74% | 4,571 |
| Nov 4, 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - | 156 |
| Nov 1, 2024 | 47.50 | 47.50 | 47.23 | 47.23 | 47.23 | 0.49% | 811 |
| Oct 31, 2024 | 47.04 | 47.05 | 47.00 | 47.00 | 47.00 | -1.78% | 1,540 |
| Oct 30, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - | 167 |
| Oct 29, 2024 | 48.00 | 48.10 | 47.85 | 47.85 | 47.85 | -0.83% | 817 |
| Oct 28, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - | 105 |
| Oct 25, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -0.52% | 308 |
| 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 |