5 DAY PERFORMANCE
-2.59%
1 MONTH PERFORMANCE
-1.44%
3 MONTH PERFORMANCE
-8.53%
6 MONTH PERFORMANCE
-4.94%
YEAR-TO-DATE PERFORMANCE
-4.27%
1 YEAR PERFORMANCE
+3.32%
PhenixFIN Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $48.85 | $50.50 (3.36%) | $50.50 | $48.85 | 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 |
| 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 | 2.25 K | $103.17 M |
| 04/10/2025 | $50.97 | $50.97 (0%) | $50.97 | $50.97 | 1.00 K | $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 | 1.10 K | $103.03 M |
| 04/04/2025 | $51.50 | $51.36 (-0.27%) | $51.53 | $51.36 | 2.30 K | $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 | 3.01 K | $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 | 2.23 K | $107.67 M |
| 03/26/2025 | $53.00 | $53.00 (0%) | $53.00 | $53.00 | 0 | $107.05 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.
