• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,452.47
  • 0.61 %
  • $231.84
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
PhenixFIN Corporation (PFX) Charts

PhenixFIN Corporation (PFX) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$48.98

$2.68

(5.79%)

Day's range
$46.01
Day's range
$48.98
  • 5 DAY PERFORMANCE

    +4.21%
  • 1 MONTH PERFORMANCE

    +2.40%
  • 3 MONTH PERFORMANCE

    +4.12%
  • 6 MONTH PERFORMANCE

    +7.84%
  • YEAR-TO-DATE PERFORMANCE

    +15.93%
  • 1 YEAR PERFORMANCE

    +34.19%

PhenixFIN Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $46.01 $48.98   (6.46%) $48.98 $46.01 1,007 $98.93 M
11/15/2024 $46.00 $46.00   (0%) $46.00 $46.00 737 $92.91 M
11/14/2024 $47.11 $46.00   (-2.36%) $47.11 $44.56 2,419 $92.91 M
11/13/2024 $46.25 $47.00   (1.62%) $47.00 $46.25 1,500 $94.93 M
11/12/2024 $47.50 $47.02   (-1.01%) $47.50 $47.02 822 $94.97 M
11/11/2024 $47.60 $47.60   (0%) $47.60 $47.60 0 $96.14 M
11/08/2024 $47.00 $47.60   (1.28%) $47.60 $47.00 600 $96.14 M
11/07/2024 $48.03 $48.03   (0%) $48.03 $48.03 237 $97.01 M
11/06/2024 $47.00 $47.25   (0.53%) $47.61 $47.00 3,600 $95.43 M
11/05/2024 $47.90 $47.58   (-0.67%) $50.00 $47.07 4,600 $96.10 M
11/04/2024 $47.23 $47.23   (0%) $47.23 $47.23 0 $95.39 M
11/01/2024 $47.50 $47.23   (-0.57%) $47.50 $47.23 811 $95.39 M
10/31/2024 $47.04 $47.00   (-0.09%) $47.05 $47.00 1,540 $94.93 M
10/30/2024 $47.85 $47.85   (0%) $47.85 $47.85 0 $96.65 M
10/29/2024 $48.00 $47.85   (-0.31%) $48.10 $47.85 817 $96.65 M
10/28/2024 $48.25 $48.25   (0%) $48.25 $48.25 0 $97.45 M
10/25/2024 $48.25 $48.25   (0%) $48.25 $48.25 308 $97.45 M
10/24/2024 $48.70 $48.50   (-0.41%) $48.70 $48.50 800 $97.96 M
10/23/2024 $49.11 $49.17   (0.12%) $49.17 $47.85 1,100 $99.31 M
10/22/2024 $48.01 $48.80   (1.65%) $49.00 $48.01 945 $98.57 M
10/21/2024 $47.83 $47.83   (0%) $47.83 $47.83 300 $96.61 M
10/18/2024 $47.83 $47.83   (0%) $47.83 $47.83 100 $96.61 M
10/17/2024 $47.83 $47.83   (0%) $47.83 $47.83 0
10/16/2024 $47.55 $47.83   (0.59%) $47.83 $47.52 1,124 $96.61 M
10/15/2024 $48.04 $47.80   (-0.5%) $48.04 $47.63 435 $96.55 M
10/14/2024 $48.47 $48.00   (-0.97%) $48.47 $48.00 524 $96.95 M
10/11/2024 $47.96 $48.55   (1.23%) $48.55 $47.96 1,900 $98.06 M
10/10/2024 $48.00 $47.82   (-0.38%) $48.00 $47.78 3,847 $96.59 M
10/09/2024 $47.66 $47.87   (0.44%) $47.87 $47.66 1,320 $96.69 M
10/08/2024 $47.28 $47.75   (0.99%) $47.75 $47.28 408 $96.44 M
10/07/2024 $47.44 $47.63   (0.4%) $47.63 $47.44 1,100 $96.20 M
10/04/2024 $47.80 $47.63   (-0.36%) $47.80 $47.43 437 $96.20 M
10/03/2024 $47.65 $47.80   (0.31%) $47.80 $47.65 1,100 $96.55 M
10/02/2024 $47.28 $47.25   (-0.06%) $47.31 $47.25 1,400 $95.43 M
10/01/2024 $47.60 $47.60   (0%) $47.60 $47.60 100 $96.14 M
09/30/2024 $47.73 $47.61   (-0.25%) $47.73 $47.61 1,238 $96.16 M
09/27/2024 $47.00 $47.00   (0%) $47.05 $47.00 1,635 $94.93 M
09/26/2024 $47.30 $47.04   (-0.55%) $47.30 $47.04 1,332 $95.01 M
09/25/2024 $47.00 $47.00   (0%) $47.00 $47.00 300 $94.93 M
09/24/2024 $47.43 $46.54   (-1.88%) $47.43 $46.54 1,900 $94.00 M
09/23/2024 $47.02 $47.27   (0.53%) $48.00 $47.02 1,400 $95.48 M
09/20/2024 $47.97 $48.00   (0.06%) $48.15 $47.90 1,800 $96.95 M
09/19/2024 $47.45 $47.45   (0%) $47.45 $47.45 200 $95.84 M
09/18/2024 $47.04 $47.04   (0%) $47.04 $47.04 346 $95.01 M
09/17/2024 $46.95 $47.13   (0.38%) $47.57 $46.95 600 $95.19 M
09/16/2024 $47.40 $47.40   (0%) $47.40 $47.40 0 $95.74 M
09/13/2024 $47.40 $47.40   (0%) $47.40 $47.40 0 $95.74 M
09/12/2024 $47.40 $47.40   (0%) $47.40 $47.40 340 $95.74 M
09/11/2024 $47.79 $47.02   (-1.61%) $48.00 $47.02 2,547 $94.97 M
09/10/2024 $47.45 $47.45   (0%) $47.45 $47.45 0 $95.84 M
09/09/2024 $47.45 $47.45   (0%) $47.45 $47.45 600 $95.84 M
09/06/2024 $46.80 $47.45   (1.39%) $47.47 $46.80 2,007 $95.84 M
09/05/2024 $46.90 $46.90   (0%) $46.90 $46.90 400 $94.73 M
09/04/2024 $46.89 $46.87   (-0.04%) $46.90 $46.87 405 $94.67 M
09/03/2024 $47.00 $47.00   (0%) $47.00 $47.00 324 $94.93 M
08/30/2024 $46.74 $46.74   (0%) $46.74 $46.74 300 $94.40 M
08/29/2024 $46.74 $46.74   (0%) $46.74 $46.74 0
08/28/2024 $46.74 $46.74   (0%) $46.74 $46.74 136 $94.40 M
08/27/2024 $46.74 $46.74   (0%) $46.74 $46.74 0 $94.40 M
08/26/2024 $46.74 $46.74   (0%) $46.74 $46.60 2,300 $94.40 M
08/23/2024 $47.24 $47.24   (0%) $47.24 $47.24 0 $95.41 M
08/22/2024 $47.24 $47.24   (0%) $47.24 $47.24 0 $95.41 M
08/21/2024 $47.24 $47.24   (0%) $47.24 $47.24 400 $95.41 M
08/20/2024 $47.24 $47.24   (0%) $47.24 $47.24 300 $95.41 M
08/19/2024 $47.25 $47.25   (0%) $47.25 $47.25 300 $95.43 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.