PhenixFIN Corporation (PFX)
51.01
-1.38 (-2.63%)
At close: Apr 07, 2025, 2:11 PM
PhenixFIN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 52.35 | 52.35 | 51.01 | 51.01 | -0.35 | -0.68% | 1,082 |
| Apr 4, 2025 | 51.50 | 51.53 | 51.36 | 51.36 | -0.99 | -1.89% | 2,302 |
| Apr 3, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 0.00 | 0.00% | 0 |
| Apr 2, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 0.00 | 0.00% | 0 |
| Apr 1, 2025 | 53.05 | 53.05 | 52.35 | 52.35 | -1.65 | -3.06% | 3,012 |
| Mar 31, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 0.00 | 0.00% | 0 |
| Mar 28, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 0.69 | 1.29% | 200 |
| Mar 27, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 0.31 | 0.58% | 2,233 |
| Mar 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 0.00 | 0.00% | 0 |
| Mar 25, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 0.00 | 0.00% | 0 |
| Mar 24, 2025 | 53.31 | 53.31 | 52.52 | 53.00 | -0.33 | -0.62% | 1,047 |
| Mar 21, 2025 | 53.43 | 53.43 | 52.35 | 53.33 | -0.36 | -0.67% | 7,227 |
| Mar 20, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 0.00 | 0.00% | 0 |
| Mar 19, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 0.31 | 0.58% | 1,212 |
| Mar 18, 2025 | 53.42 | 53.92 | 53.38 | 53.38 | -0.63 | -1.17% | 2,075 |
| Mar 17, 2025 | 53.40 | 54.01 | 53.40 | 54.01 | -0.17 | -0.31% | 1,400 |
| Mar 14, 2025 | 54.18 | 54.18 | 54.18 | 54.18 | 0.00 | 0.00% | 0 |
| Mar 13, 2025 | 54.18 | 54.18 | 54.18 | 54.18 | 0.00 | 0.00% | 0 |
| Mar 12, 2025 | 54.15 | 54.18 | 54.15 | 54.18 | 0.60 | 1.12% | 500 |
| Mar 11, 2025 | 54.77 | 54.77 | 52.90 | 53.58 | 0.58 | 1.09% | 1,640 |
| Mar 10, 2025 | 54.25 | 54.25 | 53.00 | 53.00 | -1.01 | -1.87% | 1,000 |
| Mar 7, 2025 | 54.81 | 54.81 | 54.01 | 54.01 | 0.26 | 0.48% | 1,425 |
| Mar 6, 2025 | 54.49 | 54.50 | 52.86 | 53.75 | -0.63 | -1.16% | 13,801 |
| Mar 5, 2025 | 52.86 | 55.08 | 52.86 | 54.38 | 1.03 | 1.93% | 7,400 |
| Mar 4, 2025 | 53.35 | 53.35 | 53.35 | 53.35 | 0.00 | 0.00% | 0 |
| Mar 3, 2025 | 53.30 | 53.79 | 53.30 | 53.35 | -0.44 | -0.82% | 2,524 |
| Feb 28, 2025 | 52.13 | 55.60 | 52.13 | 53.79 | 1.76 | 3.38% | 7,628 |
| Feb 27, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 0.10 | 0.19% | 700 |
| Feb 26, 2025 | 51.87 | 52.40 | 51.87 | 51.93 | -1.07 | -2.02% | 1,600 |
| Feb 25, 2025 | 52.43 | 53.00 | 52.43 | 53.00 | 0.02 | 0.04% | 883 |
| Feb 24, 2025 | 53.25 | 57.40 | 52.98 | 52.98 | -0.22 | -0.41% | 1,600 |
| Feb 21, 2025 | 53.07 | 53.20 | 52.35 | 53.20 | 0.07 | 0.13% | 2,346 |
| Feb 20, 2025 | 52.37 | 53.50 | 52.37 | 53.13 | 0.25 | 0.47% | 2,200 |
| Feb 19, 2025 | 50.00 | 53.00 | 50.00 | 52.88 | 1.78 | 3.48% | 9,306 |
| Feb 18, 2025 | 48.81 | 51.49 | 48.81 | 51.10 | 1.85 | 3.76% | 17,400 |
| Feb 14, 2025 | 47.00 | 49.25 | 47.00 | 49.25 | 0.20 | 0.41% | 3,048 |
| Feb 13, 2025 | 49.25 | 49.89 | 49.05 | 49.05 | -0.09 | -0.18% | 2,400 |
| Feb 12, 2025 | 49.25 | 49.32 | 49.14 | 49.14 | 0.77 | 1.59% | 3,100 |
| Feb 11, 2025 | 48.08 | 49.35 | 48.04 | 48.37 | -0.63 | -1.29% | 5,800 |
| Feb 10, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 0.00 | 0.00% | 0 |
| Feb 7, 2025 | 47.99 | 49.25 | 47.99 | 49.00 | 1.01 | 2.10% | 3,400 |
| Feb 6, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | -0.34 | -0.70% | 1,900 |
| Feb 5, 2025 | 48.50 | 48.50 | 48.33 | 48.33 | -1.00 | -2.03% | 1,910 |
| Feb 4, 2025 | 49.35 | 49.35 | 49.23 | 49.33 | 0.62 | 1.27% | 1,500 |
| Feb 3, 2025 | 49.25 | 49.25 | 48.71 | 48.71 | -0.54 | -1.10% | 2,200 |
| Jan 31, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | -0.25 | -0.51% | 247 |
| Jan 30, 2025 | 49.62 | 50.00 | 49.25 | 49.50 | -0.20 | -0.40% | 900 |
| Jan 29, 2025 | 49.25 | 49.70 | 48.21 | 49.70 | 0.45 | 0.91% | 848 |
| Jan 28, 2025 | 48.68 | 49.25 | 48.68 | 49.25 | 0.45 | 0.92% | 1,046 |
| Jan 27, 2025 | 48.00 | 49.00 | 48.00 | 48.80 | -0.14 | -0.29% | 3,712 |