5 DAY PERFORMANCE
-0.53%
1 MONTH PERFORMANCE
+2.28%
3 MONTH PERFORMANCE
+2.49%
6 MONTH PERFORMANCE
+3.38%
YEAR-TO-DATE PERFORMANCE
-3.26%
1 YEAR PERFORMANCE
+15.00%
PhenixFIN Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $49.00 | $49.35 (0.71%) | $49.50 | $48.99 | 1,221 | $100.18 M |
| 01/13/2025 | $48.49 | $49.00 (1.05%) | $49.00 | $48.49 | 2,549 | $99.47 M |
| 01/10/2025 | $49.49 | $49.25 (-0.48%) | $49.61 | $49.00 | 2,929 | $99.98 M |
| 01/08/2025 | $49.02 | $49.50 (0.98%) | $49.66 | $49.02 | 2,800 | $100.49 M |
| 01/07/2025 | $49.75 | $49.75 (0%) | $49.75 | $49.75 | 714 | $100.99 M |
| 01/06/2025 | $49.00 | $49.00 (0%) | $49.00 | $49.00 | 0 | $99.47 M |
| 01/03/2025 | $49.00 | $49.00 (0%) | $49.00 | $49.00 | 300 | $99.47 M |
| 01/02/2025 | $50.08 | $50.08 (0%) | $50.08 | $50.08 | 400 | $101.66 M |
| 12/31/2024 | $49.00 | $50.64 (3.35%) | $50.64 | $49.00 | 2,507 | $102.80 M |
| 12/30/2024 | $50.80 | $49.35 (-2.85%) | $50.80 | $48.88 | 1,300 | $100.18 M |
| 12/27/2024 | $50.33 | $50.33 (0%) | $50.33 | $50.33 | 1,100 | $102.17 M |
| 12/26/2024 | $51.00 | $51.00 (0%) | $51.00 | $51.00 | 0 | $103.53 M |
| 12/24/2024 | $50.79 | $51.00 (0.41%) | $51.00 | $50.79 | 2,440 | $103.53 M |
| 12/23/2024 | $49.68 | $50.80 (2.25%) | $51.50 | $49.68 | 2,421 | $103.13 M |
| 12/20/2024 | $49.44 | $49.70 (0.53%) | $49.75 | $49.25 | 2,239 | $100.89 M |
| 12/19/2024 | $48.90 | $49.40 (1.02%) | $49.40 | $48.90 | 2,000 | $100.28 M |
| 12/18/2024 | $48.50 | $48.69 (0.39%) | $48.95 | $47.61 | 16,143 | $98.84 M |
| 12/17/2024 | $47.26 | $48.37 (2.35%) | $48.37 | $47.26 | 1,949 | $98.19 M |
| 12/16/2024 | $47.31 | $47.83 (1.1%) | $47.83 | $47.31 | 636 | $96.61 M |
| 12/13/2024 | $47.22 | $47.90 (1.44%) | $47.90 | $47.22 | 1,500 | $97.73 M |
| 12/12/2024 | $46.99 | $47.20 (0.45%) | $47.20 | $46.97 | 1,523 | $95.33 M |
| 12/11/2024 | $47.00 | $47.00 (0%) | $47.00 | $47.00 | 500 | $94.93 M |
| 12/10/2024 | $48.79 | $47.23 (-3.2%) | $48.79 | $47.23 | 400 | $95.39 M |
| 12/09/2024 | $46.63 | $46.63 (0%) | $46.63 | $46.63 | 600 | $94.18 M |
| 12/06/2024 | $46.27 | $47.03 (1.64%) | $48.60 | $46.27 | 10,114 | $94.99 M |
| 12/05/2024 | $48.10 | $48.00 (-0.21%) | $48.10 | $48.00 | 449 | $96.95 M |
| 12/04/2024 | $48.42 | $48.00 (-0.87%) | $48.45 | $48.00 | 3,100 | $96.95 M |
| 12/03/2024 | $47.97 | $48.05 (0.17%) | $48.05 | $47.00 | 4,900 | $97.05 M |
| 12/02/2024 | $47.25 | $47.25 (0%) | $47.25 | $47.25 | 0 | $95.43 M |
| 11/29/2024 | $47.25 | $47.25 (0%) | $47.25 | $47.25 | 0 | $95.43 M |
| 11/27/2024 | $46.60 | $47.25 (1.39%) | $47.25 | $46.60 | 500 | $95.43 M |
| 11/26/2024 | $46.74 | $46.74 (0%) | $46.74 | $46.74 | 443 | $94.40 M |
| 11/25/2024 | $46.75 | $46.75 (0%) | $46.75 | $46.75 | 426 | $94.42 M |
| 11/22/2024 | $46.23 | $46.28 (0.11%) | $47.62 | $46.16 | 1,200 | $93.48 M |
| 11/21/2024 | $46.50 | $46.50 (0%) | $46.86 | $46.23 | 1,400 | $93.92 M |
| 11/20/2024 | $47.59 | $46.26 (-2.79%) | $47.59 | $46.26 | 634 | $93.44 M |
| 11/19/2024 | $48.98 | $48.98 (0%) | $48.98 | $48.98 | 0 | $98.93 M |
| 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 |