PhenixFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	44.01	45.95	44.01	44.76	44.76	0.52%	35,591
Sep 8, 2026	45.65	45.80	44.19	44.53	44.53	-3.20%	9,398
Sep 4, 2026	45.50	46.00	45.00	46.00	46.00	-0.24%	10,731
Sep 3, 2026	46.73	46.73	46.11	46.11	46.11	-0.44%	1,649
Sep 2, 2026	45.59	46.75	45.59	46.32	46.32	2.47%	3,336
Sep 1, 2026	46.80	47.51	45.20	45.20	45.20	-3.44%	4,307
Aug 31, 2026	51.61	51.61	46.30	46.81	46.81	-11.20%	47,663
Aug 28, 2026	53.50	53.50	52.62	52.72	52.72	-0.08%	2,964
Aug 27, 2026	53.61	54.34	52.75	52.76	52.76	-0.59%	2,513
Aug 26, 2026	52.75	54.00	52.60	53.07	53.07	0.38%	4,961
Aug 25, 2026	54.42	54.42	52.46	52.87	52.87	-2.83%	4,912
Aug 24, 2026	51.99	56.48	51.99	54.41	54.41	6.23%	26,827
Aug 21, 2026	50.51	51.98	50.00	51.22	51.22	2.19%	10,857
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