PhenixFIN Corporation (PFX)
NASDAQ: PFX · Real-Time Price · USD
49.78
-0.09 (-0.18%)
Jan 21, 2025, 4:00 PM EST - Market closed
PhenixFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 49.50 | 49.80 | 49.00 | 49.78 | 49.78 | -0.18% | 4,585 |
| Jan 17, 2025 | 48.95 | 49.87 | 48.95 | 49.87 | 49.87 | 2.30% | 1,368 |
| Jan 16, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - | 206 |
| Jan 15, 2025 | 48.85 | 49.00 | 48.75 | 48.75 | 48.75 | -1.22% | 2,546 |
| Jan 14, 2025 | 49.00 | 49.50 | 48.99 | 49.35 | 49.35 | 0.71% | 1,221 |
| Jan 13, 2025 | 48.49 | 49.00 | 48.49 | 49.00 | 49.00 | -0.51% | 2,549 |
| Jan 10, 2025 | 49.49 | 49.61 | 49.00 | 49.25 | 49.25 | -0.51% | 2,929 |
| Jan 8, 2025 | 49.02 | 49.66 | 49.02 | 49.50 | 49.50 | -0.51% | 2,781 |
| Jan 7, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 1.54% | 714 |
| Jan 6, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 248 |
| Jan 3, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.16% | 286 |
| Jan 2, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | -1.11% | 370 |
| Dec 31, 2024 | 49.00 | 50.64 | 49.00 | 50.64 | 50.64 | 2.63% | 2,309 |
| Dec 30, 2024 | 50.80 | 50.80 | 48.88 | 49.35 | 49.35 | -1.96% | 1,289 |
| Dec 27, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | -1.31% | 1,077 |
| Dec 26, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 207 |
| Dec 24, 2024 | 50.79 | 51.00 | 50.79 | 51.00 | 51.00 | 0.39% | 2,440 |
| Dec 23, 2024 | 49.68 | 51.50 | 49.68 | 50.80 | 50.80 | 2.21% | 2,421 |
| 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 |