5 DAY PERFORMANCE
+0.61%
1 MONTH PERFORMANCE
-4.97%
3 MONTH PERFORMANCE
+1.02%
6 MONTH PERFORMANCE
+5.34%
YEAR-TO-DATE PERFORMANCE
-1.76%
1 YEAR PERFORMANCE
+10.56%
PhenixFIN Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 2,500 | $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 |
| 04/22/2025 | $50.10 | $50.10 (0%) | $50.10 | $50.10 | 0 | $101.19 M |
| 04/21/2025 | $50.10 | $50.10 (0%) | $50.10 | $50.10 | 600 | $101.19 M |
| 04/17/2025 | $50.18 | $50.18 (0%) | $50.18 | $50.18 | 407 | $101.35 M |
| 04/16/2025 | $51.09 | $51.09 (0%) | $51.09 | $51.09 | 0 | $103.19 M |
| 04/15/2025 | $51.09 | $51.09 (0%) | $51.09 | $51.09 | 0 | $103.19 M |
| 04/14/2025 | $51.09 | $51.09 (0%) | $51.09 | $51.09 | 200 | $103.19 M |
| 04/11/2025 | $50.59 | $51.08 (0.97%) | $51.81 | $50.59 | 2,246 | $103.17 M |
| 04/10/2025 | $50.97 | $50.97 (0%) | $50.97 | $50.97 | 1,000 | $102.95 M |
| 04/09/2025 | $50.47 | $50.47 (0%) | $50.47 | $50.47 | 600 | $101.94 M |
| 04/08/2025 | $51.00 | $51.00 (0%) | $51.00 | $51.00 | 522 | $103.01 M |
| 04/07/2025 | $52.35 | $51.01 (-2.56%) | $52.35 | $51.01 | 1,100 | $103.03 M |
| 04/04/2025 | $51.50 | $51.36 (-0.27%) | $51.53 | $51.36 | 2,302 | $103.74 M |
| 04/03/2025 | $52.35 | $52.35 (0%) | $52.35 | $52.35 | 0 | $105.74 M |
| 04/02/2025 | $52.35 | $52.35 (0%) | $52.35 | $52.35 | 0 | $105.74 M |
| 04/01/2025 | $53.05 | $52.35 (-1.32%) | $53.05 | $52.35 | 3,012 | $105.74 M |
| 03/31/2025 | $54.00 | $54.00 (0%) | $54.00 | $54.00 | 0 | $109.07 M |
| 03/28/2025 | $54.00 | $54.00 (0%) | $54.00 | $54.00 | 200 | $109.07 M |
| 03/27/2025 | $53.31 | $53.31 (0%) | $53.31 | $53.31 | 2,233 | $107.67 M |
| 03/26/2025 | $53.00 | $53.00 (0%) | $53.00 | $53.00 | 0 | $107.05 M |
| 03/25/2025 | $53.00 | $53.00 (0%) | $53.00 | $53.00 | 0 | $107.05 M |
| 03/24/2025 | $53.31 | $53.00 (-0.58%) | $53.31 | $52.52 | 1,047 | $107.05 M |
| 03/21/2025 | $53.43 | $53.33 (-0.19%) | $53.43 | $52.35 | 7,227 | $107.71 M |
| 03/20/2025 | $53.69 | $53.69 (0%) | $53.69 | $53.69 | 0 | $108.44 M |
| 03/19/2025 | $53.69 | $53.69 (0%) | $53.69 | $53.69 | 1,212 | $108.44 M |
| 03/18/2025 | $53.42 | $53.38 (-0.07%) | $53.92 | $53.38 | 2,075 | $107.82 M |
| 03/17/2025 | $53.40 | $54.01 (1.14%) | $54.01 | $53.40 | 1,400 | $109.09 M |
| 03/14/2025 | $54.18 | $54.18 (0%) | $54.18 | $54.18 | 0 | $109.43 M |
| 03/13/2025 | $54.18 | $54.18 (0%) | $54.18 | $54.18 | 0 | $109.43 M |
| 03/12/2025 | $54.15 | $54.18 (0.06%) | $54.18 | $54.15 | 500 | $109.43 M |
| 03/11/2025 | $54.77 | $53.58 (-2.17%) | $54.77 | $52.90 | 1,640 | $108.22 M |
| 03/10/2025 | $54.25 | $53.00 (-2.3%) | $54.25 | $53.00 | 1,000 | $107.05 M |
| 03/07/2025 | $54.81 | $54.01 (-1.46%) | $54.81 | $54.01 | 1,425 | $109.09 M |
| 03/06/2025 | $54.49 | $53.75 (-1.36%) | $54.50 | $52.86 | 13,801 | $108.56 M |
| 03/05/2025 | $52.86 | $54.38 (2.88%) | $55.08 | $52.86 | 7,400 | $109.84 M |
| 03/04/2025 | $53.35 | $53.35 (0%) | $53.35 | $53.35 | 0 | $107.76 M |
| 03/03/2025 | $53.30 | $53.35 (0.09%) | $53.79 | $53.30 | 2,524 | $107.76 M |
| 02/28/2025 | $52.13 | $53.79 (3.18%) | $55.60 | $52.13 | 7,628 | $108.64 M |
| 02/27/2025 | $52.03 | $52.03 (0%) | $52.03 | $52.03 | 700 | $105.09 M |
| 02/26/2025 | $51.87 | $51.93 (0.12%) | $52.40 | $51.87 | 1,600 | $104.89 M |
| 02/25/2025 | $52.43 | $53.00 (1.09%) | $53.00 | $52.43 | 883 | $107.05 M |
| 02/24/2025 | $53.25 | $52.98 (-0.51%) | $57.40 | $52.98 | 1,600 | $107.01 M |
| 02/21/2025 | $53.07 | $53.20 (0.24%) | $53.20 | $52.35 | 2,346 | $107.45 M |
| 02/20/2025 | $52.37 | $53.13 (1.45%) | $53.50 | $52.37 | 2,200 | $107.31 M |
| 02/19/2025 | $50.00 | $52.88 (5.76%) | $53.00 | $50.00 | 9,306 | $106.81 M |
| 02/18/2025 | $48.81 | $51.10 (4.69%) | $51.49 | $48.81 | 17,400 | $103.21 M |
| 02/14/2025 | $47.00 | $49.25 (4.79%) | $49.25 | $47.00 | 3,048 | $99.47 M |
| 02/13/2025 | $49.25 | $49.05 (-0.41%) | $49.89 | $49.05 | 2,400 | $99.07 M |
| 02/12/2025 | $49.25 | $49.14 (-0.22%) | $49.32 | $49.14 | 3,100 | $99.25 M |
| 02/11/2025 | $48.08 | $48.37 (0.6%) | $49.35 | $48.04 | 5,800 | $97.70 M |
| 02/10/2025 | $49.00 | $49.00 (0%) | $49.00 | $49.00 | 0 | $98.97 M |
| 02/07/2025 | $47.99 | $49.00 (2.1%) | $49.25 | $47.99 | 3,400 | $98.97 M |
| 02/06/2025 | $47.99 | $47.99 (0%) | $47.99 | $47.99 | 1,900 | $96.93 M |
| 02/05/2025 | $48.50 | $48.33 (-0.35%) | $48.50 | $48.33 | 1,910 | $97.62 M |
| 02/04/2025 | $49.35 | $49.33 (-0.04%) | $49.35 | $49.23 | 1,500 | $99.64 M |
| 02/03/2025 | $49.25 | $48.71 (-1.1%) | $49.25 | $48.71 | 2,200 | $98.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
