PhenixFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	50.42	50.42	48.11	50.12	50.12	0.24%	6,974
Aug 19, 2026	47.74	51.00	46.80	50.00	50.00	6.62%	5,737
Aug 18, 2026	47.10	47.10	46.31	46.90	46.90	1.66%	4,374
Aug 17, 2026	47.41	47.95	46.13	46.13	46.13	0.94%	4,739
Aug 14, 2026	45.70	45.70	45.70	45.70	45.70	-	1,696
Aug 13, 2026	45.70	45.70	45.70	45.70	45.70	-0.67%	2,059
Aug 11, 2026	46.50	46.57	46.01	46.01	46.01	-0.79%	947
Aug 10, 2026	46.73	46.73	46.38	46.38	46.38	-0.44%	3,439
Aug 7, 2026	48.19	48.28	46.25	46.58	46.58	2.13%	2,382
Aug 6, 2026	45.61	45.61	45.61	45.61	45.61	-1.17%	2,450
Aug 5, 2026	42.99	46.95	42.31	46.15	46.15	7.30%	189,396
Jul 29, 2026	43.17	43.17	43.01	43.01	43.01	0.19%	1,113
Jul 28, 2026	44.25	44.88	42.93	42.93	42.93	-1.31%	15,516
Jul 27, 2026	43.50	43.92	43.11	43.50	43.50	0.18%	952
Jul 23, 2026	42.80	45.00	42.80	43.42	43.42	1.09%	220,285
Jul 22, 2026	43.00	43.05	42.95	42.95	42.95	-1.01%	2,157
Jul 20, 2026	46.00	48.49	43.01	43.39	43.39	-5.47%	5,795
Jul 17, 2026	42.95	48.80	42.01	45.90	45.90	10.47%	10,846
Jul 15, 2026	47.95	48.99	41.55	41.55	41.55	-9.65%	7,847
Jul 14, 2026	43.95	48.99	43.95	45.99	45.99	7.40%	7,681
Jul 10, 2026	43.99	44.80	42.82	42.82	42.82	-0.83%	2,242
Jul 9, 2026	43.10	43.20	43.08	43.18	43.18	-0.22%	1,103
Jul 8, 2026	42.69	43.28	42.58	43.28	43.27	1.70%	1,096
Jun 29, 2026	43.28	43.28	42.55	42.55	42.55	-0.97%	365
Jun 26, 2026	42.97	42.97	42.97	42.97	42.97	0.39%	403
Jun 25, 2026	43.33	43.33	42.80	42.80	42.80	-0.70%	331
Jun 24, 2026	43.40	43.40	42.80	43.10	43.10	-0.69%	2,101
Jun 22, 2026	43.40	43.40	43.40	43.40	43.40	-1.03%	358
Jun 11, 2026	43.85	43.85	43.85	43.85	43.85	1.05%	638
Jun 10, 2026	42.80	43.40	42.80	43.40	43.40	-1.82%	602
Jun 8, 2026	44.21	44.21	44.21	44.21	44.21	-2.85%	193
Jun 3, 2026	45.47	45.50	44.40	45.50	45.50	1.11%	6,882
Jun 2, 2026	44.71	45.00	44.49	45.00	45.00	0.02%	3,825
Jun 1, 2026	42.00	44.99	41.20	44.99	44.99	7.09%	3,531
May 29, 2026	42.01	42.01	42.01	42.01	42.01	-2.36%	382
May 28, 2026	43.03	43.03	43.03	43.03	43.03	-2.22%	240
May 27, 2026	44.00	44.00	44.00	44.00	44.00	-1.12%	317
May 21, 2026	44.00	44.50	44.00	44.50	44.50	2.11%	696
May 20, 2026	43.02	43.58	43.02	43.58	43.58	7.58%	760
May 18, 2026	40.51	42.00	40.51	40.51	40.51	-2.50%	813
May 15, 2026	39.94	41.62	39.94	41.62	41.55	5.37%	1,458
May 14, 2026	39.50	39.50	39.50	39.50	39.43	1.26%	362
May 13, 2026	39.72	39.72	39.01	39.01	38.94	-3.86%	815
May 12, 2026	40.00	41.63	39.00	40.58	40.50	1.12%	43,609
May 11, 2026	40.32	40.64	40.13	40.13	40.05	-0.78%	1,789
May 8, 2026	41.49	41.49	40.03	40.44	40.37	-0.68%	1,405
May 5, 2026	39.81	40.72	39.80	40.72	40.64	2.30%	1,283
May 4, 2026	39.80	39.80	39.80	39.80	39.73	-2.64%	311
May 1, 2026	40.88	40.88	40.88	40.88	40.81	0.39%	521
Apr 28, 2026	40.72	40.72	40.72	40.72	40.65	2.29%	478