(PHYL)
AMEX: PHYL
· Real-Time Price · USD
35.71
-0.03 (-0.08%)
At close: Sep 12, 2025, 11:59 AM
PHYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 35.69 | 35.74 | 35.69 | 35.74 | 35.74 | 0.25% | 108,408 |
| Sep 10, 2025 | 35.65 | 35.68 | 35.63 | 35.65 | 35.65 | 0.08% | 45,613 |
| Sep 9, 2025 | 35.66 | 35.70 | 35.58 | 35.62 | 35.62 | -0.11% | 62,300 |
| Sep 8, 2025 | 35.69 | 35.69 | 35.63 | 35.66 | 35.66 | 0.08% | 56,700 |
| Sep 5, 2025 | 35.64 | 35.67 | 35.63 | 35.63 | 35.63 | 0.23% | 49,634 |
| Sep 4, 2025 | 35.53 | 35.56 | 35.50 | 35.55 | 35.55 | 0.20% | 57,600 |
| Sep 3, 2025 | 35.45 | 35.48 | 35.41 | 35.48 | 35.48 | 0.17% | 54,100 |
| Sep 2, 2025 | 35.38 | 35.42 | 35.34 | 35.42 | 35.42 | -0.78% | 50,143 |
| Aug 29, 2025 | 35.74 | 35.74 | 35.69 | 35.70 | 35.48 | -0.06% | 45,100 |
| Aug 28, 2025 | 35.75 | 35.75 | 35.71 | 35.72 | 35.50 | -0.03% | 68,800 |
| Aug 27, 2025 | 35.66 | 35.73 | 35.66 | 35.73 | 35.50 | 0.14% | 110,004 |
| Aug 26, 2025 | 35.63 | 35.68 | 35.62 | 35.68 | 35.46 | 0.22% | 51,200 |
| Aug 25, 2025 | 35.64 | 35.64 | 35.59 | 35.60 | 35.38 | 0.00% | 61,933 |
| Aug 22, 2025 | 35.43 | 35.66 | 35.40 | 35.60 | 35.38 | 0.54% | 103,300 |
| Aug 21, 2025 | 35.44 | 35.44 | 35.40 | 35.41 | 35.19 | -0.08% | 77,200 |
| Aug 20, 2025 | 35.46 | 35.46 | 35.43 | 35.44 | 35.22 | -0.03% | 75,829 |
| Aug 19, 2025 | 35.47 | 35.47 | 35.43 | 35.45 | 35.23 | 0.00% | 70,711 |
| Aug 18, 2025 | 35.48 | 35.48 | 35.44 | 35.45 | 35.23 | 0.00% | 56,600 |
| Aug 15, 2025 | 35.50 | 35.50 | 35.44 | 35.45 | 35.23 | -0.17% | 52,500 |
| Aug 14, 2025 | 35.51 | 35.52 | 35.46 | 35.51 | 35.28 | -0.11% | 135,900 |