PhenixFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	43.80	44.00	43.25	43.50	-	-	137
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%	1,267
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%	1,691
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