5 DAY PERFORMANCE
+1.32%
1 MONTH PERFORMANCE
+0.55%
3 MONTH PERFORMANCE
+0.21%
6 MONTH PERFORMANCE
+2.60%
YEAR-TO-DATE PERFORMANCE
+3.99%
1 YEAR PERFORMANCE
+3.58%
PhenixFIN Corporation 5.25% Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $23.43 | $23.43 (0%) | $23.43 | $23.42 | 0 | |
| 12/08/2025 | $23.43 | $23.42 (-0.04%) | $23.43 | $23.42 | 400 | $83.96 M |
| 12/05/2025 | $23.50 | $23.52 (0.09%) | $23.52 | $23.50 | 1.14 K | $84.00 M |
| 12/04/2025 | $23.40 | $23.40 (0%) | $23.50 | $23.40 | 1.11 K | $87.75 M |
| 12/03/2025 | $23.35 | $23.35 (0%) | $23.35 | $23.35 | 220 | $86.75 M |
| 12/02/2025 | $23.40 | $23.35 (-0.21%) | $23.42 | $23.35 | 5.40 K | $87.57 M |
| 12/01/2025 | $23.45 | $23.41 (-0.17%) | $23.45 | $23.35 | 2.31 K | $86.24 M |
| 11/28/2025 | $23.44 | $23.44 (0%) | $23.44 | $23.44 | 1.42 K | $85.62 M |
| 11/26/2025 | $23.44 | $23.44 (0%) | $23.51 | $23.44 | 1.80 K | $85.62 M |
| 11/25/2025 | $23.46 | $23.47 (0.04%) | $23.47 | $23.46 | 500 | $86.24 M |
| 11/24/2025 | $23.37 | $23.46 (0.39%) | $23.46 | $23.37 | 340 | $86.75 M |
| 11/21/2025 | $23.53 | $23.53 (0%) | $23.53 | $23.53 | 125 | $86.75 M |
| 11/20/2025 | $23.58 | $23.58 (0%) | $23.58 | $23.58 | 524 | $86.00 M |
| 11/19/2025 | $23.44 | $23.60 (0.68%) | $23.60 | $23.44 | 300 | $86.00 M |
| 11/18/2025 | $23.44 | $23.44 (0%) | $23.44 | $23.44 | 2 | $85.74 M |
| 11/17/2025 | $23.45 | $23.44 (-0.04%) | $23.45 | $23.44 | 1.00 K | $84.51 M |
| 11/14/2025 | $23.44 | $23.44 (0%) | $23.44 | $23.44 | 129 | $85.51 M |
| 11/13/2025 | $23.52 | $23.52 (0%) | $23.52 | $23.52 | 0 | $85.51 M |
| 11/12/2025 | $23.52 | $23.52 (0%) | $23.52 | $23.52 | 600 | $87.73 M |
| 11/11/2025 | $23.46 | $23.50 (0.17%) | $23.57 | $23.46 | 1.54 K | $87.73 M |
| 11/10/2025 | $23.55 | $23.55 (0%) | $23.55 | $23.55 | 504 | $87.73 M |
| 11/07/2025 | $23.57 | $23.58 (0.04%) | $23.61 | $23.39 | 12.20 K | $87.73 M |
| 11/06/2025 | $23.70 | $23.70 (0%) | $23.75 | $23.70 | 3.60 K | $85.64 M |
| 11/05/2025 | $23.70 | $23.76 (0.25%) | $23.80 | $23.70 | 1.12 K | $85.23 M |
| 11/04/2025 | $23.73 | $23.74 (0.04%) | $23.74 | $23.73 | 800 | $87.11 M |
| 11/03/2025 | $23.69 | $23.72 (0.13%) | $23.72 | $23.57 | 1.10 K | $85.62 M |
| 10/31/2025 | $23.70 | $23.55 (-0.63%) | $23.70 | $23.55 | 338 | $87.92 M |
| 10/30/2025 | $23.70 | $23.70 (0%) | $23.70 | $23.70 | 23 | $87.92 M |
| 10/29/2025 | $23.70 | $23.70 (0%) | $23.70 | $23.70 | 40 | $86.75 M |
| 10/28/2025 | $23.70 | $23.70 (0%) | $23.70 | $23.70 | 819 | $86.75 M |
| 10/27/2025 | $23.78 | $23.70 (-0.34%) | $23.78 | $23.62 | 819 | $86.54 M |
| 10/24/2025 | $23.64 | $23.64 (0%) | $23.64 | $23.64 | 8 | $88.96 M |
| 10/23/2025 | $23.82 | $23.64 (-0.76%) | $23.82 | $23.64 | 3.85 K | $91.43 M |
| 10/22/2025 | $23.56 | $23.56 (0%) | $23.56 | $23.56 | 13 | $90.78 M |
| 10/21/2025 | $23.60 | $23.56 (-0.17%) | $23.68 | $23.56 | 900 | $90.78 M |
| 10/20/2025 | $23.58 | $23.58 (0%) | $23.58 | $23.58 | 200 | $90.78 M |
| 10/17/2025 | $23.59 | $23.64 (0.21%) | $23.64 | $23.59 | 542 | $92.92 M |
| 10/16/2025 | $23.59 | $23.60 (0.04%) | $23.60 | $23.59 | 1.60 K | $91.79 M |
| 10/15/2025 | $23.75 | $23.75 (0%) | $23.75 | $23.75 | 80 | $93.40 M |
| 10/14/2025 | $23.75 | $23.75 (0%) | $23.75 | $23.75 | 1.07 K | $96.71 M |
| 10/13/2025 | $23.80 | $23.80 (0%) | $23.80 | $23.80 | 232 | $96.71 M |
| 10/10/2025 | $23.92 | $23.92 (0%) | $23.92 | $23.92 | 6.82 K | $94.01 M |
| 10/09/2025 | $23.74 | $23.92 (0.76%) | $23.92 | $23.74 | 6.82 K | $94.01 M |
| 10/08/2025 | $23.74 | $23.74 (0%) | $23.74 | $23.74 | 0 | $95.62 M |
| 10/07/2025 | $23.70 | $23.74 (0.17%) | $23.90 | $23.70 | 4.90 K | $96.09 M |
| 10/06/2025 | $23.69 | $23.70 (0.04%) | $23.72 | $23.64 | 2.80 K | $96.09 M |
| 10/03/2025 | $23.68 | $23.71 (0.13%) | $23.71 | $23.63 | 3.30 K | $96.39 M |
| 10/02/2025 | $23.80 | $23.79 (-0.04%) | $23.80 | $23.66 | 10.90 K | $95.34 M |
| 10/01/2025 | $24.07 | $23.88 (-0.79%) | $24.07 | $23.88 | 600 | $96.09 M |
| 09/30/2025 | $23.98 | $23.98 (0%) | $23.98 | $23.98 | 200 | $96.09 M |
| 09/29/2025 | $23.96 | $24.03 (0.29%) | $24.03 | $23.96 | 1.67 K | $95.42 M |
| 09/26/2025 | $23.94 | $23.94 (0%) | $23.94 | $23.94 | 22 | $97.26 M |
| 09/25/2025 | $23.86 | $23.94 (0.34%) | $23.99 | $23.86 | 1.03 K | $97.03 M |
| 09/24/2025 | $23.88 | $23.88 (0%) | $23.88 | $23.88 | 200 | $96.55 M |
| 09/23/2025 | $23.85 | $23.85 (0%) | $23.85 | $23.85 | 28 | $96.33 M |
| 09/22/2025 | $23.78 | $23.85 (0.29%) | $23.85 | $23.78 | 331 | $96.89 M |
| 09/19/2025 | $23.84 | $23.84 (0%) | $23.84 | $23.84 | 417 | $97.24 M |
| 09/18/2025 | $23.77 | $23.80 (0.13%) | $23.80 | $23.77 | 2.71 K | $97.24 M |
| 09/17/2025 | $23.76 | $23.71 (-0.21%) | $23.81 | $23.71 | 12.84 K | $97.09 M |
| 09/16/2025 | $23.77 | $23.77 (0%) | $23.77 | $23.77 | 744 | $97.09 M |
| 09/15/2025 | $23.73 | $23.64 (-0.38%) | $23.73 | $23.64 | 1.30 K | $96.73 M |
| 09/12/2025 | $23.72 | $23.72 (0%) | $23.72 | $23.72 | 800 | $96.73 M |
| 09/11/2025 | $23.66 | $23.66 (0%) | $23.66 | $23.66 | 0 | $96.73 M |
| 09/10/2025 | $23.66 | $23.66 (0%) | $23.66 | $23.66 | 11 | $96.73 M |
| 09/09/2025 | $23.67 | $23.66 (-0.04%) | $23.67 | $23.66 | 1.40 K | $96.73 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.
