5 DAY PERFORMANCE
-8.28%
1 MONTH PERFORMANCE
-9.62%
3 MONTH PERFORMANCE
+0.55%
6 MONTH PERFORMANCE
-11.27%
YEAR-TO-DATE PERFORMANCE
-8.96%
1 YEAR PERFORMANCE
-19.19%
PhenixFIN Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $43.40 | $43.40 (0%) | $43.40 | $43.40 | 400 | $85.63 M |
| 06/18/2026 | $43.85 | $43.85 (0%) | $43.85 | $43.85 | 0 | $86.51 M |
| 06/17/2026 | $43.85 | $43.85 (0%) | $43.85 | $43.85 | 0 | $86.51 M |
| 06/16/2026 | $43.85 | $43.85 (0%) | $43.85 | $43.85 | 0 | $86.51 M |
| 06/15/2026 | $43.85 | $43.85 (0%) | $43.85 | $43.85 | 30 | $86.51 M |
| 06/12/2026 | $43.85 | $43.85 (0%) | $43.85 | $43.85 | 0 | $86.51 M |
| 06/11/2026 | $43.85 | $43.85 (0%) | $43.85 | $43.85 | 638 | $86.51 M |
| 06/10/2026 | $42.80 | $43.40 (1.4%) | $43.40 | $42.80 | 602 | $85.63 M |
| 06/09/2026 | $44.21 | $44.21 (0%) | $44.21 | $44.21 | 0 | $87.22 M |
| 06/08/2026 | $44.21 | $44.21 (0%) | $44.21 | $44.21 | 200 | $87.22 M |
| 06/05/2026 | $45.50 | $45.50 (0%) | $45.50 | $45.50 | 140 | $89.77 M |
| 06/04/2026 | $45.50 | $45.50 (0%) | $45.50 | $45.50 | 0 | $89.77 M |
| 06/03/2026 | $45.47 | $45.50 (0.07%) | $45.50 | $44.40 | 6.90 K | $89.77 M |
| 06/02/2026 | $44.71 | $45.00 (0.65%) | $45.00 | $44.49 | 3.83 K | $88.78 M |
| 06/01/2026 | $42.00 | $44.99 (7.12%) | $44.99 | $41.20 | 3.53 K | $88.76 M |
| 05/29/2026 | $42.01 | $42.01 (0%) | $42.01 | $42.01 | 400 | $82.88 M |
| 05/28/2026 | $43.03 | $43.03 (0%) | $43.03 | $43.03 | 240 | $84.90 M |
| 05/27/2026 | $44.00 | $44.00 (0%) | $44.00 | $44.00 | 317 | $86.81 M |
| 05/26/2026 | $44.50 | $44.50 (0%) | $44.50 | $44.50 | 1 | $87.80 M |
| 05/22/2026 | $44.50 | $44.50 (0%) | $44.50 | $44.50 | 211 | $87.80 M |
| 05/21/2026 | $44.00 | $44.50 (1.14%) | $44.50 | $44.00 | 700 | $87.80 M |
| 05/20/2026 | $43.02 | $43.58 (1.3%) | $43.58 | $43.02 | 800 | $85.98 M |
| 05/19/2026 | $40.51 | $40.51 (0%) | $40.51 | $40.51 | 54 | $79.92 M |
| 05/18/2026 | $40.51 | $40.51 (0%) | $42.00 | $40.51 | 813 | $79.92 M |
| 05/15/2026 | $39.94 | $41.62 (4.21%) | $41.62 | $39.94 | 1.50 K | $82.11 M |
| 05/14/2026 | $39.50 | $39.50 (0%) | $39.50 | $39.50 | 400 | $77.93 M |
| 05/13/2026 | $39.72 | $39.01 (-1.79%) | $39.72 | $39.01 | 815 | $76.96 M |
| 05/12/2026 | $40.00 | $40.58 (1.45%) | $41.63 | $39.00 | 43.61 K | $80.06 M |
| 05/11/2026 | $40.32 | $40.13 (-0.47%) | $40.64 | $40.13 | 1.94 K | $79.17 M |
| 05/08/2026 | $41.49 | $40.44 (-2.53%) | $41.49 | $40.03 | 1.41 K | $79.79 M |
| 05/07/2026 | $40.72 | $40.72 (0%) | $40.72 | $40.72 | 28 | $80.34 M |
| 05/06/2026 | $40.72 | $40.72 (0%) | $40.72 | $40.72 | 4 | $80.34 M |
| 05/05/2026 | $39.81 | $40.72 (2.29%) | $40.72 | $39.80 | 1.30 K | $80.34 M |
| 05/04/2026 | $39.80 | $39.80 (0%) | $39.80 | $39.80 | 311 | $78.52 M |
| 05/01/2026 | $40.88 | $40.88 (0%) | $40.88 | $40.88 | 1.02 K | $80.65 M |
| 04/30/2026 | $40.72 | $40.72 (0%) | $40.72 | $40.72 | 181 | $80.34 M |
| 04/29/2026 | $40.72 | $40.72 (0%) | $40.72 | $40.72 | 38 | $80.34 M |
| 04/28/2026 | $40.72 | $40.72 (0%) | $40.72 | $40.72 | 582 | $80.34 M |
| 04/27/2026 | $39.81 | $39.81 (0%) | $39.81 | $39.81 | 2 | $78.54 M |
| 04/24/2026 | $39.81 | $39.81 (0%) | $39.81 | $39.81 | 200 | $78.54 M |
| 04/23/2026 | $39.50 | $39.50 (0%) | $39.50 | $39.50 | 0 | $77.93 M |
| 04/22/2026 | $39.50 | $39.50 (0%) | $39.50 | $39.50 | 147 | $77.93 M |
| 04/21/2026 | $40.30 | $40.00 (-0.74%) | $40.30 | $40.00 | 1.33 K | $78.92 M |
| 04/20/2026 | $41.01 | $41.01 (0%) | $41.01 | $41.01 | 1.29 K | $80.91 M |
| 04/17/2026 | $41.27 | $41.01 (-0.63%) | $42.54 | $41.01 | 1.30 K | $80.91 M |
| 04/16/2026 | $41.50 | $41.50 (0%) | $41.50 | $41.50 | 3 | $81.88 M |
| 04/15/2026 | $41.50 | $41.50 (0%) | $41.50 | $41.50 | 199 | $81.88 M |
| 04/14/2026 | $41.50 | $41.50 (0%) | $41.50 | $41.50 | 155 | $81.88 M |
| 04/13/2026 | $41.50 | $41.50 (0%) | $41.50 | $41.50 | 177 | $81.88 M |
| 04/10/2026 | $41.08 | $41.50 (1.02%) | $41.50 | $41.08 | 700 | $81.88 M |
| 04/09/2026 | $41.08 | $41.08 (0%) | $41.08 | $41.08 | 8 | $81.05 M |
| 04/08/2026 | $40.72 | $41.08 (0.88%) | $42.00 | $40.25 | 5.72 K | $81.05 M |
| 04/07/2026 | $40.72 | $40.72 (0%) | $40.72 | $40.72 | 1.47 K | $80.34 M |
| 04/06/2026 | $39.65 | $40.72 (2.7%) | $40.72 | $39.05 | 1.50 K | $80.34 M |
| 04/02/2026 | $39.00 | $38.30 (-1.79%) | $39.05 | $38.30 | 1.30 K | $75.56 M |
| 04/01/2026 | $39.06 | $39.06 (0%) | $39.06 | $39.06 | 4 | $77.06 M |
| 03/31/2026 | $39.06 | $39.06 (0%) | $39.06 | $39.06 | 547 | $77.06 M |
| 03/30/2026 | $39.01 | $40.58 (4.02%) | $40.58 | $39.01 | 700 | $80.06 M |
| 03/27/2026 | $39.52 | $39.52 (0%) | $39.52 | $39.52 | 68 | $77.97 M |
| 03/26/2026 | $39.52 | $39.52 (0%) | $39.52 | $39.52 | 10 | $77.97 M |
| 03/25/2026 | $39.52 | $39.52 (0%) | $39.52 | $39.52 | 526 | $77.97 M |
| 03/24/2026 | $40.00 | $40.00 (0%) | $40.00 | $40.00 | 500 | $78.92 M |
| 03/23/2026 | $40.00 | $40.00 (0%) | $41.27 | $40.00 | 2.10 K | $78.92 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.
