PhenixFIN Corporation (PFXNL)
NASDAQ: PFXNL
· Real-Time Price · USD
25.04
0.01 (0.04%)
At close: Jan 13, 2023, 8:10 PM
PFXNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2023 | 25.03 | 25.09 | 25.03 | 25.04 | 25.04 | 0.04% | 3,140 |
| Jan 11, 2023 | 25.01 | 25.03 | 25.01 | 25.03 | 25.03 | 0.00% | 1,805 |
| Jan 10, 2023 | 25.04 | 25.04 | 25.03 | 25.03 | 25.03 | -0.08% | 1,591 |
| Jan 9, 2023 | 25.03 | 25.07 | 25.03 | 25.05 | 25.05 | -0.08% | 1,123 |
| Jan 6, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.28% | 450 |
| Jan 5, 2023 | 25.02 | 25.02 | 25.00 | 25.00 | 25.00 | -0.08% | 2,666 |
| Jan 4, 2023 | 25.05 | 25.06 | 25.02 | 25.02 | 25.02 | -0.08% | 1,091 |
| Jan 3, 2023 | 25.00 | 25.04 | 25.00 | 25.04 | 25.05 | -0.16% | 922 |
| Dec 30, 2022 | 25.03 | 25.08 | 25.02 | 25.08 | 25.08 | 0.12% | 10,964 |
| Dec 29, 2022 | 25.03 | 25.05 | 25.00 | 25.05 | 25.05 | 0.20% | 2,309 |
| Dec 28, 2022 | 25.02 | 25.02 | 25.00 | 25.00 | 25.00 | 0.08% | 4,105 |
| Dec 27, 2022 | 25.02 | 25.04 | 24.98 | 24.98 | 24.98 | -0.16% | 16,513 |
| Dec 22, 2022 | 25.01 | 25.02 | 25.01 | 25.02 | 25.02 | -0.08% | 1,700 |
| Dec 21, 2022 | 25.01 | 25.04 | 25.01 | 25.04 | 25.04 | 0.00% | 798 |
| Dec 20, 2022 | 25.01 | 25.04 | 25.01 | 25.04 | 25.04 | 0.16% | 605 |
| Dec 19, 2022 | 25.00 | 25.08 | 25.00 | 25.00 | 25.00 | 0.00% | 1,290 |
| Dec 15, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.24% | 101 |
| Dec 14, 2022 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -1.58% | 354 |
| Dec 13, 2022 | 25.37 | 25.37 | 25.18 | 25.34 | 25.34 | 0.72% | 650 |
| Dec 12, 2022 | 25.17 | 25.17 | 25.16 | 25.16 | 25.16 | 0.12% | 337 |