PhenixFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,691
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%	324
Dec 17, 2025	45.00	46.69	44.74	44.74	44.74	-0.04%	1,834
Dec 16, 2025	43.00	46.30	43.00	44.76	44.76	0.97%	1,808
Dec 15, 2025	44.00	44.33	43.78	44.33	44.33	1.91%	1,547
Dec 12, 2025	43.51	43.99	43.25	43.50	43.50	4.82%	2,683
Dec 11, 2025	41.50	41.50	41.50	41.50	41.50	-0.38%	487
Dec 9, 2025	42.00	42.00	41.66	41.66	41.66	0.10%	1,816
Dec 8, 2025	41.62	41.62	41.62	41.62	41.62	-0.06%	327
Dec 5, 2025	41.64	41.64	41.64	41.64	41.64	-4.27%	395
Dec 4, 2025	43.45	43.50	43.45	43.50	43.50	1.16%	485
Dec 3, 2025	42.88	43.00	42.88	43.00	43.00	-0.93%	468
Dec 2, 2025	41.00	43.41	41.00	43.41	43.41	1.53%	437
Dec 1, 2025	42.70	42.75	42.70	42.75	42.75	0.73%	2,055
Nov 26, 2025	41.00	42.44	41.00	42.44	42.44	-0.73%	1,016
Nov 25, 2025	42.03	42.75	42.03	42.75	42.75	-0.58%	513
Nov 21, 2025	41.00	43.00	41.00	43.00	43.00	0.88%	1,320
Nov 19, 2025	42.63	42.63	42.63	42.63	42.63	0.29%	196
Nov 18, 2025	42.49	42.50	42.49	42.50	42.50	1.47%	665
Nov 17, 2025	42.00	42.00	41.65	41.89	41.89	-1.20%	2,021
Nov 13, 2025	43.00	43.00	42.39	42.39	42.39	-2.52%	603
Nov 7, 2025	43.49	43.49	43.49	43.49	43.49	2.45%	333
Nov 6, 2025	42.88	43.49	42.45	42.45	42.45	0.47%	2,252
Nov 5, 2025	42.55	43.50	42.25	42.25	42.25	-2.14%	2,611
Nov 4, 2025	42.12	43.18	42.12	43.18	43.18	1.73%	790
Nov 3, 2025	42.44	42.44	42.44	42.44	42.44	-2.62%	765
Oct 30, 2025	43.09	43.58	43.09	43.58	43.58	1.35%	255
Oct 29, 2025	43.00	43.48	43.00	43.00	43.00	-	1,705
Oct 28, 2025	43.00	43.00	43.00	43.00	43.00	0.23%	1,017
Oct 27, 2025	43.87	43.87	41.80	42.90	42.90	-2.72%	11,589
Oct 24, 2025	44.62	44.62	44.01	44.10	44.10	-2.68%	2,035
Oct 23, 2025	45.34	45.38	45.00	45.32	45.32	0.70%	1,744
Oct 21, 2025	44.75	45.10	44.42	45.00	45.00	-	3,059
Oct 20, 2025	46.98	46.98	45.00	45.00	45.00	-2.30%	2,317
Oct 17, 2025	45.26	46.06	44.98	46.06	46.06	1.23%	12,182
Oct 16, 2025	45.45	46.19	45.45	45.50	45.50	-1.72%	1,084
Oct 15, 2025	46.05	46.30	45.45	46.30	46.30	-3.43%	790
Oct 13, 2025	45.95	47.94	45.94	47.94	47.94	2.88%	1,293
Oct 9, 2025	46.60	46.60	46.60	46.60	46.60	-1.69%	334
Oct 8, 2025	46.00	47.40	46.00	47.40	47.40	-0.47%	1,853
Oct 6, 2025	47.26	47.63	47.26	47.63	47.63	-0.32%	354
Oct 3, 2025	47.78	47.78	47.78	47.78	47.78	1.10%	368
Oct 2, 2025	47.96	48.45	47.26	47.26	47.26	-0.77%	4,160
Oct 1, 2025	47.20	47.63	47.20	47.63	47.63	-	1,321
Sep 30, 2025	47.40	47.63	47.40	47.63	47.63	0.69%	567
Sep 29, 2025	47.66	47.66	47.07	47.30	47.30	-1.88%	1,464
Sep 26, 2025	47.85	48.21	47.85	48.21	48.21	0.22%	721