-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-0.08% -
3 MONTH PERFORMANCE
+5.96% -
6 MONTH PERFORMANCE
+5.40% -
YEAR-TO-DATE PERFORMANCE
+12.31% -
1 YEAR PERFORMANCE
+21.73%
PhenixFIN Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $47.49 | $47.04 (-0.95%) | $47.49 | $47.04 | 812 | $95.01 M |
| 08/15/2024 | $47.00 | $47.45 (0.96%) | $47.45 | $46.80 | 1,016 | $95.84 M |
| 08/14/2024 | $47.49 | $47.49 (0%) | $47.49 | $47.49 | 300 | |
| 08/13/2024 | $47.49 | $47.49 (0%) | $47.49 | $47.49 | 300 | |
| 08/12/2024 | $47.49 | $47.49 (0%) | $47.49 | $47.49 | 300 | |
| 08/09/2024 | $47.49 | $47.49 (0%) | $47.49 | $47.49 | 300 | |
| 08/08/2024 | $47.49 | $47.49 (0%) | $47.49 | $47.49 | 300 | |
| 08/07/2024 | $47.49 | $47.49 (0%) | $47.49 | $47.49 | 300 | |
| 08/06/2024 | $47.49 | $47.49 (0%) | $47.49 | $47.49 | 217 | $95.92 M |
| 08/05/2024 | $46.59 | $45.01 (-3.39%) | $47.00 | $45.01 | 2,500 | $90.91 M |
| 08/02/2024 | $47.00 | $46.94 (-0.13%) | $47.00 | $46.80 | 600 | $96.16 M |
| 08/01/2024 | $47.00 | $47.02 (0.04%) | $47.05 | $47.00 | 1,300 | $96.33 M |
| 07/31/2024 | $46.80 | $47.50 (1.5%) | $47.50 | $46.54 | 4,600 | $97.31 M |
| 07/30/2024 | $47.40 | $47.15 (-0.53%) | $47.40 | $47.15 | 1,700 | $96.59 M |
| 07/29/2024 | $47.94 | $47.84 (-0.21%) | $47.98 | $47.84 | 1,444 | $98.01 M |
| 07/26/2024 | $47.50 | $47.64 (0.29%) | $47.64 | $47.50 | 1,200 | $97.60 M |
| 07/25/2024 | $47.58 | $47.60 (0.04%) | $47.60 | $47.26 | 1,606 | $97.51 M |
| 07/24/2024 | $47.50 | $47.35 (-0.32%) | $47.50 | $47.09 | 1,106 | $97.00 M |
| 07/23/2024 | $47.25 | $47.75 (1.06%) | $47.75 | $47.25 | 900 | $97.82 M |
| 07/22/2024 | $46.77 | $46.77 (0%) | $46.77 | $46.77 | 300 | |
| 07/19/2024 | $46.77 | $46.77 (0%) | $46.77 | $46.77 | 300 | |
| 07/18/2024 | $46.77 | $46.77 (0%) | $46.77 | $46.77 | 339 | $95.81 M |
| 07/17/2024 | $47.40 | $47.40 (0%) | $47.40 | $47.40 | 146 | $97.10 M |
| 07/16/2024 | $47.25 | $47.25 (0%) | $47.25 | $47.25 | 300 | $96.80 M |
| 07/15/2024 | $47.14 | $47.39 (0.53%) | $47.39 | $47.14 | 422 | $97.08 M |
| 07/12/2024 | $47.33 | $46.85 (-1.01%) | $47.33 | $46.85 | 1,100 | $95.98 M |
| 07/11/2024 | $46.74 | $46.74 (0%) | $46.74 | $46.74 | 200 | $95.75 M |
| 07/10/2024 | $47.00 | $47.00 (0%) | $47.00 | $47.00 | 400 | |
| 07/09/2024 | $47.00 | $47.00 (0%) | $47.00 | $47.00 | 800 | $96.29 M |
| 07/08/2024 | $46.44 | $47.47 (2.22%) | $47.47 | $46.44 | 627 | $97.25 M |
| 07/05/2024 | $46.25 | $47.05 (1.73%) | $47.05 | $46.25 | 907 | $96.39 M |
| 07/03/2024 | $46.50 | $46.50 (0%) | $46.50 | $46.50 | 335 | $95.26 M |
| 07/02/2024 | $46.15 | $46.18 (0.07%) | $46.18 | $46.15 | 812 | $94.61 M |
| 07/01/2024 | $46.77 | $46.60 (-0.36%) | $46.80 | $46.60 | 4,449 | $95.47 M |
| 06/28/2024 | $46.92 | $46.77 (-0.32%) | $46.98 | $46.74 | 733 | $95.81 M |
| 06/27/2024 | $47.50 | $47.30 (-0.42%) | $47.50 | $46.89 | 2,000 | $96.90 M |
| 06/26/2024 | $48.00 | $46.92 (-2.25%) | $48.00 | $46.92 | 1,332 | $96.12 M |
| 06/25/2024 | $46.64 | $47.39 (1.61%) | $47.39 | $46.64 | 419 | $97.08 M |
| 06/24/2024 | $47.02 | $47.02 (0%) | $47.02 | $47.02 | 543 | $96.33 M |
| 06/21/2024 | $47.44 | $47.44 (0%) | $47.44 | $47.44 | 342 | $97.19 M |
| 06/20/2024 | $45.95 | $45.98 (0.07%) | $46.18 | $45.95 | 1,536 | $94.20 M |
| 06/18/2024 | $45.12 | $46.27 (2.55%) | $46.44 | $45.04 | 800 | $94.79 M |
| 06/17/2024 | $44.96 | $45.24 (0.62%) | $45.25 | $44.96 | 941 | $92.68 M |
| 06/14/2024 | $44.99 | $45.12 (0.29%) | $45.12 | $44.99 | 1,926 | $92.43 M |
| 06/13/2024 | $44.58 | $44.84 (0.58%) | $44.84 | $44.58 | 725 | $91.86 M |
| 06/12/2024 | $45.00 | $45.25 (0.56%) | $45.25 | $44.83 | 2,916 | $92.70 M |
| 06/11/2024 | $44.78 | $44.78 (0%) | $44.78 | $44.78 | 300 |