-
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 |