PhenixFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	40.00	41.27	40.00	40.00	40.00	-0.20%	2,096
Mar 20, 2026	40.00	40.67	39.15	40.08	40.08	0.20%	1,177
Mar 19, 2026	40.57	40.57	40.00	40.00	40.00	-3.08%	1,774
Mar 18, 2026	41.27	41.27	41.27	41.27	41.27	-2.89%	637
Mar 16, 2026	40.93	42.50	40.49	42.50	42.50	2.10%	3,819
Mar 13, 2026	41.28	41.63	41.26	41.63	41.63	-0.88%	2,861
Mar 12, 2026	41.30	42.00	40.11	42.00	42.00	2.00%	3,661
Mar 11, 2026	41.15	41.17	41.15	41.17	41.17	-2.45%	1,167
Mar 10, 2026	40.00	42.55	40.00	42.20	42.20	3.95%	3,964
Mar 9, 2026	40.00	40.60	40.00	40.60	40.60	1.35%	1,372
Mar 6, 2026	41.89	43.55	39.16	40.06	40.06	-4.73%	5,136
Mar 5, 2026	42.69	42.69	42.05	42.05	42.05	-3.18%	864
Mar 4, 2026	43.01	43.43	42.01	43.43	43.43	5.93%	2,657
Mar 3, 2026	42.55	44.55	41.00	41.00	41.00	-5.66%	17,325
Mar 2, 2026	44.08	44.38	41.61	43.46	43.46	-7.53%	5,660
Feb 27, 2026	46.97	48.30	44.43	47.00	47.00	-	6,866
Feb 26, 2026	48.44	48.44	45.00	47.00	47.00	3.01%	887
Feb 25, 2026	47.08	47.08	42.70	45.63	45.63	-0.27%	5,595
Feb 24, 2026	46.88	48.88	45.52	45.75	45.75	-1.60%	67,184
Feb 23, 2026	43.48	53.00	43.48	46.49	46.49	10.17%	16,407
Feb 20, 2026	44.00	44.00	42.20	42.20	42.20	-4.10%	3,748
Feb 19, 2026	44.00	44.10	44.00	44.01	44.01	1.12%	965
Feb 18, 2026	44.00	44.00	43.52	43.52	43.52	1.71%	1,612
Feb 13, 2026	42.78	42.78	42.78	42.78	42.78	-1.87%	582
Feb 10, 2026	43.60	43.60	43.60	43.60	43.60	1.81%	232
Feb 9, 2026	42.83	42.83	42.83	42.83	42.83	-0.41%	631
Feb 5, 2026	42.45	43.00	42.41	43.00	43.00	-2.95%	1,293
Feb 4, 2026	44.31	44.31	44.31	44.31	44.31	4.37%	512
Feb 2, 2026	42.45	42.45	42.45	42.45	42.45	-4.73%	844
Jan 28, 2026	44.56	44.56	44.56	44.56	44.56	3.58%	236
Jan 26, 2026	43.04	44.32	42.88	43.02	43.02	-1.87%	952
Jan 23, 2026	43.84	43.84	43.84	43.84	43.84	0.78%	680
Jan 20, 2026	43.50	43.50	43.50	43.50	43.50	-0.57%	377
Jan 16, 2026	43.50	43.75	43.50	43.75	43.75	1.04%	810
Jan 15, 2026	43.37	43.37	43.30	43.30	43.30	-0.09%	1,311
Jan 14, 2026	43.06	43.50	43.06	43.34	43.34	-0.61%	1,367
Jan 13, 2026	44.51	44.51	43.23	43.61	43.61	-1.83%	2,233
Jan 8, 2026	43.74	44.42	43.74	44.42	44.42	1.58%	1,489
Jan 7, 2026	44.28	44.28	43.01	43.73	43.73	-2.82%	1,956
Jan 5, 2026	45.00	45.00	45.00	45.00	45.00	0.38%	1,165
Jan 2, 2026	45.40	45.70	44.83	44.83	44.83	1.47%	1,850
Dec 31, 2025	43.03	45.31	43.03	44.18	44.18	-2.49%	3,966
Dec 29, 2025	46.00	46.00	45.31	45.31	45.31	0.69%	1,268
Dec 26, 2025	44.50	45.75	44.50	45.00	45.00	-2.28%	1,899
Dec 24, 2025	46.05	46.05	46.05	46.05	46.05	1.59%	1,019
Dec 23, 2025	45.33	45.68	45.33	45.33	45.33	0.62%	1,175
Dec 22, 2025	45.50	45.50	45.01	45.05	45.05	-1.72%	1,695
Dec 19, 2025	45.84	45.84	45.84	45.84	45.84	7.71%	1,776
Dec 18, 2025	42.56	42.56	42.56	42.56	42.56	-4.87%	802
Dec 17, 2025	45.00	46.69	44.74	44.74	44.74	-0.04%	2,063