5 DAY PERFORMANCE
-1.46%
1 MONTH PERFORMANCE
-1.02%
3 MONTH PERFORMANCE
-0.69%
6 MONTH PERFORMANCE
+0.02%
YEAR-TO-DATE PERFORMANCE
-2.73%
1 YEAR PERFORMANCE
+3.16%
PhenixFIN Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/22/2025 | $49.25 | $49.34 (0.18%) | $49.34 | $49.25 | 614 | $99.66 M |
07/21/2025 | $49.25 | $49.25 (0%) | $49.25 | $49.25 | 500 | $99.47 M |
07/18/2025 | $49.99 | $49.99 (0%) | $49.99 | $49.99 | 12 | $100.97 M |
07/17/2025 | $50.29 | $49.99 (-0.6%) | $50.29 | $49.94 | 1.50 K | $100.97 M |
07/16/2025 | $49.25 | $49.83 (1.18%) | $49.83 | $49.25 | 700 | $100.65 M |
07/15/2025 | $50.27 | $49.79 (-0.95%) | $50.27 | $49.79 | 2.04 K | $100.56 M |
07/14/2025 | $50.49 | $48.90 (-3.15%) | $53.59 | $48.90 | 4.40 K | $98.77 M |
07/11/2025 | $49.66 | $49.66 (0%) | $49.66 | $49.66 | 211 | $100.30 M |
07/10/2025 | $50.02 | $49.99 (-0.06%) | $50.02 | $49.81 | 5.52 K | $100.97 M |
07/09/2025 | $49.42 | $49.42 (0%) | $49.42 | $49.01 | 1.10 K | $99.82 M |
07/08/2025 | $49.00 | $49.38 (0.78%) | $49.43 | $49.00 | 2.00 K | $99.74 M |
07/07/2025 | $50.15 | $50.15 (0%) | $50.15 | $50.15 | 17 | $101.29 M |
07/03/2025 | $50.15 | $50.15 (0%) | $50.15 | $50.15 | 4 | $101.29 M |
07/02/2025 | $50.25 | $50.15 (-0.2%) | $50.25 | $50.15 | 915 | $101.29 M |
07/01/2025 | $50.65 | $50.65 (0%) | $50.65 | $50.65 | 681 | $102.30 M |
06/30/2025 | $50.41 | $50.65 (0.48%) | $50.65 | $50.41 | 700 | $102.30 M |
06/27/2025 | $50.00 | $50.00 (0%) | $50.00 | $50.00 | 1.21 K | $100.99 M |
06/26/2025 | $50.49 | $50.49 (0%) | $50.49 | $50.49 | 1 | $101.98 M |
06/25/2025 | $48.33 | $50.50 (4.49%) | $50.50 | $48.33 | 2.51 K | $102.00 M |
06/24/2025 | $50.70 | $48.93 (-3.49%) | $51.50 | $48.93 | 3.74 K | $98.83 M |
06/23/2025 | $49.77 | $49.77 (0%) | $49.77 | $49.77 | 26 | $100.52 M |
06/20/2025 | $49.77 | $49.77 (0%) | $49.77 | $49.77 | 44 | $100.52 M |
06/18/2025 | $49.15 | $49.77 (1.26%) | $49.77 | $49.15 | 800 | $100.52 M |
06/17/2025 | $48.65 | $49.96 (2.69%) | $50.01 | $48.65 | 17.10 K | $100.91 M |
06/16/2025 | $47.83 | $47.92 (0.19%) | $47.92 | $47.08 | 1.10 K | $96.79 M |
06/13/2025 | $48.00 | $48.00 (0%) | $48.00 | $48.00 | 56 | $96.95 M |
06/12/2025 | $48.00 | $48.00 (0%) | $48.00 | $48.00 | 31 | $96.95 M |
06/11/2025 | $47.60 | $48.00 (0.84%) | $48.00 | $47.60 | 500 | $96.95 M |
06/10/2025 | $51.69 | $47.51 (-8.09%) | $51.69 | $47.51 | 3.54 K | $95.96 M |
06/09/2025 | $48.63 | $48.63 (0%) | $48.63 | $48.63 | 6 | $98.22 M |
06/06/2025 | $48.63 | $48.63 (0%) | $48.63 | $48.63 | 6 | $98.22 M |
06/05/2025 | $48.63 | $48.63 (0%) | $48.63 | $48.63 | 246 | $98.22 M |
06/04/2025 | $49.00 | $49.00 (0%) | $49.00 | $49.00 | 61 | $98.97 M |
06/03/2025 | $49.00 | $49.00 (0%) | $49.00 | $49.00 | 23 | $98.97 M |
06/02/2025 | $49.00 | $49.00 (0%) | $49.00 | $49.00 | 151 | $98.97 M |
05/30/2025 | $49.00 | $49.00 (0%) | $49.00 | $49.00 | 600 | $98.97 M |
05/29/2025 | $49.05 | $49.05 (0%) | $49.05 | $49.05 | 0 | $99.07 M |
05/28/2025 | $48.75 | $49.05 (0.62%) | $51.50 | $48.75 | 4.60 K | $99.07 M |
05/27/2025 | $49.19 | $49.19 (0%) | $49.19 | $49.19 | 200 | $99.35 M |
05/23/2025 | $49.19 | $49.19 (0%) | $49.19 | $49.19 | 202 | $99.35 M |
05/22/2025 | $48.84 | $48.84 (0%) | $48.84 | $48.84 | 309 | $98.65 M |
05/21/2025 | $48.52 | $50.00 (3.05%) | $50.00 | $48.52 | 8.90 K | $100.99 M |
05/20/2025 | $50.56 | $50.56 (0%) | $50.56 | $50.56 | 500 | $102.12 M |
05/19/2025 | $49.90 | $49.90 (0%) | $49.90 | $49.90 | 0 | $100.79 M |
05/16/2025 | $48.78 | $49.90 (2.3%) | $51.17 | $48.78 | 4.53 K | $100.79 M |
05/15/2025 | $50.32 | $50.00 (-0.64%) | $50.51 | $48.50 | 700 | $100.99 M |
05/14/2025 | $50.52 | $50.04 (-0.95%) | $50.52 | $49.48 | 1.62 K | $101.07 M |
05/13/2025 | $49.00 | $50.00 (2.04%) | $50.00 | $48.71 | 6.64 K | $100.99 M |
05/12/2025 | $48.96 | $48.96 (0%) | $48.96 | $48.96 | 2.40 K | $98.89 M |
05/09/2025 | $49.25 | $49.25 (0%) | $49.25 | $49.25 | 0 | $99.47 M |
05/08/2025 | $49.25 | $49.25 (0%) | $49.25 | $49.25 | 0 | $99.47 M |
05/07/2025 | $49.25 | $49.25 (0%) | $49.25 | $49.25 | 0 | $99.47 M |
05/06/2025 | $48.99 | $49.25 (0.53%) | $49.25 | $48.99 | 2.90 K | $99.47 M |
05/05/2025 | $49.00 | $49.00 (0%) | $49.00 | $49.00 | 1.20 K | $98.97 M |
05/02/2025 | $49.75 | $49.75 (0%) | $49.75 | $49.75 | 0 | $100.48 M |
05/01/2025 | $49.75 | $49.75 (0%) | $49.75 | $49.75 | 786 | $100.48 M |
04/30/2025 | $49.75 | $49.75 (0%) | $49.75 | $49.75 | 300 | $100.48 M |
04/29/2025 | $49.75 | $49.75 (0%) | $49.75 | $49.75 | 0 | $100.48 M |
04/28/2025 | $49.75 | $49.75 (0%) | $49.75 | $49.75 | 325 | $100.48 M |
04/25/2025 | $50.55 | $49.45 (-2.18%) | $50.55 | $47.05 | 2.50 K | $99.88 M |
04/24/2025 | $51.08 | $51.05 (-0.06%) | $51.08 | $51.05 | 600 | $103.11 M |
04/23/2025 | $49.60 | $49.60 (0%) | $49.60 | $49.60 | 700 | $100.18 M |