5 DAY PERFORMANCE
-2.91%
1 MONTH PERFORMANCE
-2.91%
3 MONTH PERFORMANCE
-14.06%
6 MONTH PERFORMANCE
-14.88%
YEAR-TO-DATE PERFORMANCE
-17.56%
1 YEAR PERFORMANCE
-11.64%
PhenixFIN Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/28/2025 | $41.26 | $41.75 (1.19%) | $43.99 | $41.26 | 3 | $84.22 M |
| 11/26/2025 | $41.00 | $42.44 (3.51%) | $42.44 | $41.00 | 1.02 K | $85.62 M |
| 11/25/2025 | $42.03 | $42.75 (1.71%) | $42.75 | $42.03 | 513 | $86.24 M |
| 11/24/2025 | $43.00 | $43.00 (0%) | $43.00 | $43.00 | 59 | $86.75 M |
| 11/21/2025 | $41.00 | $43.00 (4.88%) | $43.00 | $41.00 | 1.32 K | $86.75 M |
| 11/20/2025 | $42.63 | $42.63 (0%) | $42.63 | $42.63 | 101 | $86.00 M |
| 11/19/2025 | $42.63 | $42.63 (0%) | $42.63 | $42.63 | 200 | $86.00 M |
| 11/18/2025 | $42.49 | $42.50 (0.02%) | $42.50 | $42.49 | 700 | $85.74 M |
| 11/17/2025 | $42.00 | $41.89 (-0.26%) | $42.00 | $41.65 | 2.02 K | $84.51 M |
| 11/14/2025 | $42.39 | $42.39 (0%) | $42.39 | $42.39 | 8 | $85.51 M |
| 11/13/2025 | $43.00 | $42.39 (-1.42%) | $43.00 | $42.39 | 603 | $85.51 M |
| 11/12/2025 | $43.49 | $43.49 (0%) | $43.49 | $43.49 | 9 | $87.73 M |
| 11/11/2025 | $43.49 | $43.49 (0%) | $43.49 | $43.49 | 90 | $87.73 M |
| 11/10/2025 | $43.49 | $43.49 (0%) | $43.49 | $43.49 | 332 | $87.73 M |
| 11/07/2025 | $43.49 | $43.49 (0%) | $43.49 | $43.49 | 333 | $87.73 M |
| 11/06/2025 | $42.88 | $42.45 (-1%) | $43.49 | $42.45 | 2.30 K | $85.64 M |
| 11/05/2025 | $42.55 | $42.25 (-0.71%) | $43.50 | $42.25 | 2.61 K | $85.23 M |
| 11/04/2025 | $42.12 | $43.18 (2.52%) | $43.18 | $42.12 | 800 | $87.11 M |
| 11/03/2025 | $42.44 | $42.44 (0%) | $42.44 | $42.44 | 800 | $85.62 M |
| 10/31/2025 | $43.58 | $43.58 (0%) | $43.58 | $43.58 | 78 | $87.92 M |
| 10/30/2025 | $43.09 | $43.58 (1.14%) | $43.58 | $43.09 | 300 | $87.92 M |
| 10/29/2025 | $43.00 | $43.00 (0%) | $43.48 | $43.00 | 1.71 K | $86.75 M |
| 10/28/2025 | $43.00 | $43.00 (0%) | $43.00 | $43.00 | 1.02 K | $86.75 M |
| 10/27/2025 | $43.87 | $42.90 (-2.21%) | $43.87 | $41.80 | 11.60 K | $86.54 M |
| 10/24/2025 | $44.62 | $44.10 (-1.17%) | $44.62 | $44.01 | 2.04 K | $88.96 M |
| 10/23/2025 | $45.34 | $45.32 (-0.04%) | $45.38 | $45.00 | 1.74 K | $91.43 M |
| 10/22/2025 | $45.00 | $45.00 (0%) | $45.00 | $45.00 | 3.04 K | $90.78 M |
| 10/21/2025 | $44.75 | $45.00 (0.56%) | $45.10 | $44.42 | 3.10 K | $90.78 M |
| 10/20/2025 | $46.98 | $45.00 (-4.21%) | $46.98 | $45.00 | 2.32 K | $90.78 M |
| 10/17/2025 | $45.26 | $46.06 (1.77%) | $46.06 | $44.98 | 12.20 K | $92.92 M |
| 10/16/2025 | $45.45 | $45.50 (0.11%) | $46.19 | $45.45 | 1.10 K | $91.79 M |
| 10/15/2025 | $46.05 | $46.30 (0.54%) | $46.30 | $45.45 | 800 | $93.40 M |
| 10/14/2025 | $47.94 | $47.94 (0%) | $47.94 | $47.94 | 1.29 K | $96.71 M |
| 10/13/2025 | $45.95 | $47.94 (4.33%) | $47.94 | $45.94 | 1.30 K | $96.71 M |
| 10/10/2025 | $46.60 | $46.60 (0%) | $46.60 | $46.60 | 4 | $94.01 M |
| 10/09/2025 | $46.60 | $46.60 (0%) | $46.60 | $46.60 | 334 | $94.01 M |
| 10/08/2025 | $46.00 | $47.40 (3.04%) | $47.40 | $46.00 | 1.90 K | $95.62 M |
| 10/07/2025 | $47.63 | $47.63 (0%) | $47.63 | $47.63 | 96 | $96.09 M |
| 10/06/2025 | $47.26 | $47.63 (0.78%) | $47.63 | $47.26 | 400 | $96.09 M |
| 10/03/2025 | $47.78 | $47.78 (0%) | $47.78 | $47.78 | 400 | $96.39 M |
| 10/02/2025 | $47.96 | $47.26 (-1.46%) | $48.45 | $47.26 | 4.20 K | $95.34 M |
| 10/01/2025 | $47.20 | $47.63 (0.91%) | $47.63 | $47.20 | 1.32 K | $96.09 M |
| 09/30/2025 | $47.40 | $47.63 (0.49%) | $47.63 | $47.40 | 600 | $96.09 M |
| 09/29/2025 | $47.66 | $47.30 (-0.76%) | $47.66 | $47.07 | 1.50 K | $95.42 M |
| 09/26/2025 | $47.85 | $48.21 (0.75%) | $48.21 | $47.85 | 721 | $97.26 M |
| 09/25/2025 | $48.18 | $48.10 (-0.17%) | $48.18 | $48.10 | 500 | $97.03 M |
| 09/24/2025 | $47.81 | $47.86 (0.1%) | $47.86 | $47.76 | 1.20 K | $96.55 M |
| 09/23/2025 | $47.70 | $47.75 (0.1%) | $48.10 | $47.70 | 1.50 K | $96.33 M |
| 09/22/2025 | $48.03 | $48.03 (0%) | $48.03 | $48.03 | 436 | $96.89 M |
| 09/19/2025 | $48.20 | $48.20 (0%) | $48.20 | $48.20 | 49 | $97.24 M |
| 09/18/2025 | $48.20 | $48.20 (0%) | $48.20 | $48.20 | 322 | $97.24 M |
| 09/17/2025 | $48.13 | $48.13 (0%) | $48.13 | $48.13 | 1 | $97.09 M |
| 09/16/2025 | $48.22 | $48.13 (-0.19%) | $48.22 | $48.13 | 610 | $97.09 M |
| 09/15/2025 | $47.95 | $47.95 (0%) | $47.95 | $47.95 | 20 | $96.73 M |
| 09/12/2025 | $47.95 | $47.95 (0%) | $47.95 | $47.95 | 127 | $96.73 M |
| 09/11/2025 | $47.95 | $47.95 (0%) | $47.95 | $47.95 | 24 | $96.73 M |
| 09/10/2025 | $47.95 | $47.95 (0%) | $47.95 | $47.95 | 1 | $96.73 M |
| 09/09/2025 | $48.11 | $47.95 (-0.33%) | $48.54 | $47.95 | 1.76 K | $96.73 M |
| 09/08/2025 | $48.14 | $48.12 (-0.04%) | $48.15 | $48.12 | 900 | $97.07 M |
| 09/05/2025 | $48.15 | $48.93 (1.62%) | $48.93 | $48.15 | 900 | $98.71 M |
| 09/04/2025 | $48.50 | $48.25 (-0.52%) | $49.00 | $48.09 | 2.42 K | $97.34 M |
| 09/03/2025 | $47.84 | $47.98 (0.29%) | $47.98 | $47.84 | 1.62 K | $96.79 M |
| 09/02/2025 | $48.50 | $48.50 (0%) | $48.50 | $48.50 | 425 | $97.84 M |
| 08/29/2025 | $48.58 | $48.58 (0%) | $48.58 | $48.58 | 640 | $98.00 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.
