5 DAY PERFORMANCE
-9.28%
1 MONTH PERFORMANCE
-0.10%
3 MONTH PERFORMANCE
+2.30%
6 MONTH PERFORMANCE
+3.38%
YEAR-TO-DATE PERFORMANCE
-3.24%
1 YEAR PERFORMANCE
+8.84%
PhenixFIN Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $54.15 | $54.18 (0.06%) | $54.18 | $54.15 | 470 | $109.43 M |
| 03/11/2025 | $54.77 | $53.58 (-2.17%) | $54.77 | $52.90 | 1,640 | $108.22 M |
| 03/10/2025 | $54.25 | $53.00 (-2.3%) | $54.25 | $53.00 | 1,000 | $107.05 M |
| 03/07/2025 | $54.81 | $54.01 (-1.46%) | $54.81 | $54.01 | 1,425 | $109.09 M |
| 03/06/2025 | $54.49 | $53.75 (-1.36%) | $54.50 | $52.86 | 13,801 | $108.56 M |
| 03/05/2025 | $52.86 | $54.38 (2.88%) | $55.08 | $52.86 | 7,400 | $109.84 M |
| 03/04/2025 | $53.35 | $53.35 (0%) | $53.35 | $53.35 | 0 | $107.76 M |
| 03/03/2025 | $53.30 | $53.35 (0.09%) | $53.79 | $53.30 | 2,524 | $107.76 M |
| 02/28/2025 | $52.13 | $53.79 (3.18%) | $55.60 | $52.13 | 7,628 | $108.64 M |
| 02/27/2025 | $52.03 | $52.03 (0%) | $52.03 | $52.03 | 700 | $105.09 M |
| 02/26/2025 | $51.87 | $51.93 (0.12%) | $52.40 | $51.87 | 1,600 | $104.89 M |
| 02/25/2025 | $52.43 | $53.00 (1.09%) | $53.00 | $52.43 | 883 | $107.05 M |
| 02/24/2025 | $53.25 | $52.98 (-0.51%) | $57.40 | $52.98 | 1,600 | $107.01 M |
| 02/21/2025 | $53.07 | $53.20 (0.24%) | $53.20 | $52.35 | 2,346 | $107.45 M |
| 02/20/2025 | $52.37 | $53.13 (1.45%) | $53.50 | $52.37 | 2,200 | $107.31 M |
| 02/19/2025 | $50.00 | $52.88 (5.76%) | $53.00 | $50.00 | 9,306 | $106.81 M |
| 02/18/2025 | $48.81 | $51.10 (4.69%) | $51.49 | $48.81 | 17,400 | $103.21 M |
| 02/14/2025 | $47.00 | $49.25 (4.79%) | $49.25 | $47.00 | 3,048 | $99.47 M |
| 02/13/2025 | $49.25 | $49.05 (-0.41%) | $49.89 | $49.05 | 2,400 | $99.07 M |
| 02/12/2025 | $49.25 | $49.14 (-0.22%) | $49.32 | $49.14 | 3,100 | $99.25 M |
| 02/11/2025 | $48.08 | $48.37 (0.6%) | $49.35 | $48.04 | 5,800 | $97.70 M |
| 02/10/2025 | $49.00 | $49.00 (0%) | $49.00 | $49.00 | 0 | $98.97 M |
| 02/07/2025 | $47.99 | $49.00 (2.1%) | $49.25 | $47.99 | 3,400 | $98.97 M |
| 02/06/2025 | $47.99 | $47.99 (0%) | $47.99 | $47.99 | 1,900 | $96.93 M |
| 02/05/2025 | $48.50 | $48.33 (-0.35%) | $48.50 | $48.33 | 1,910 | $97.62 M |
| 02/04/2025 | $49.35 | $49.33 (-0.04%) | $49.35 | $49.23 | 1,500 | $99.64 M |
| 02/03/2025 | $49.25 | $48.71 (-1.1%) | $49.25 | $48.71 | 2,200 | $98.88 M |
| 01/31/2025 | $49.25 | $49.25 (0%) | $49.25 | $49.25 | 247 | $99.98 M |
| 01/30/2025 | $49.62 | $49.50 (-0.24%) | $50.00 | $49.25 | 900 | $100.49 M |
| 01/29/2025 | $49.25 | $49.70 (0.91%) | $49.70 | $48.21 | 848 | $100.89 M |
| 01/28/2025 | $48.68 | $49.25 (1.17%) | $49.25 | $48.68 | 1,046 | $99.98 M |
| 01/27/2025 | $48.00 | $48.80 (1.67%) | $49.00 | $48.00 | 3,712 | $99.06 M |
| 01/24/2025 | $48.43 | $48.94 (1.05%) | $48.99 | $48.43 | 900 | $99.35 M |
| 01/23/2025 | $49.40 | $49.25 (-0.3%) | $49.40 | $49.25 | 900 | $99.98 M |
| 01/22/2025 | $49.13 | $49.07 (-0.12%) | $49.25 | $48.16 | 2,802 | $99.61 M |
| 01/21/2025 | $49.50 | $49.78 (0.57%) | $49.80 | $49.00 | 4,600 | $101.05 M |
| 01/17/2025 | $48.95 | $49.87 (1.88%) | $49.87 | $48.95 | 1,400 | $101.24 M |
| 01/16/2025 | $48.75 | $48.75 (0%) | $48.75 | $48.75 | 0 | $98.96 M |
| 01/15/2025 | $48.85 | $48.75 (-0.2%) | $49.00 | $48.75 | 2,546 | $98.96 M |
| 01/14/2025 | $49.00 | $49.35 (0.71%) | $49.50 | $48.99 | 1,221 | $100.18 M |
| 01/13/2025 | $48.49 | $49.00 (1.05%) | $49.00 | $48.49 | 2,549 | $99.47 M |
| 01/10/2025 | $49.49 | $49.25 (-0.48%) | $49.61 | $49.00 | 2,929 | $99.98 M |
| 01/08/2025 | $49.02 | $49.50 (0.98%) | $49.66 | $49.02 | 2,800 | $100.49 M |
| 01/07/2025 | $49.75 | $49.75 (0%) | $49.75 | $49.75 | 714 | $100.99 M |
| 01/06/2025 | $49.00 | $49.00 (0%) | $49.00 | $49.00 | 0 | $99.47 M |
| 01/03/2025 | $49.00 | $49.00 (0%) | $49.00 | $49.00 | 300 | $99.47 M |
| 01/02/2025 | $50.08 | $50.08 (0%) | $50.08 | $50.08 | 400 | $101.66 M |
| 12/31/2024 | $49.00 | $50.64 (3.35%) | $50.64 | $49.00 | 2,309 | $102.80 M |
| 12/30/2024 | $50.80 | $49.35 (-2.85%) | $50.80 | $48.88 | 1,300 | $100.18 M |
| 12/27/2024 | $50.33 | $50.33 (0%) | $50.33 | $50.33 | 1,100 | $102.17 M |
| 12/26/2024 | $51.00 | $51.00 (0%) | $51.00 | $51.00 | 0 | $103.53 M |
| 12/24/2024 | $50.79 | $51.00 (0.41%) | $51.00 | $50.79 | 2,440 | $103.53 M |
| 12/23/2024 | $49.68 | $50.80 (2.25%) | $51.50 | $49.68 | 2,421 | $103.13 M |
| 12/20/2024 | $49.44 | $49.70 (0.53%) | $49.75 | $49.25 | 2,239 | $100.89 M |
| 12/19/2024 | $48.90 | $49.40 (1.02%) | $49.40 | $48.90 | 2,000 | $100.28 M |
| 12/18/2024 | $48.50 | $48.69 (0.39%) | $48.95 | $47.61 | 16,101 | $98.84 M |
| 12/17/2024 | $47.26 | $48.37 (2.35%) | $48.37 | $47.26 | 1,949 | $98.19 M |
| 12/16/2024 | $47.31 | $47.83 (1.1%) | $47.83 | $47.31 | 636 | $96.61 M |
| 12/13/2024 | $47.22 | $47.90 (1.44%) | $47.90 | $47.22 | 1,500 | $97.73 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.
