Dark

PFX
PhenixFIN Corporation Common Stock
stock NASDAQ

At Close

Jul 23, 2026 12:00:17 PM EDT

43.41USD+1.071%(+0.46)220,285

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 21, 2026 9:11:30 AM EDT

47.20USD+9.895%(+4.25)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	43.41000	43.410000	43.41000	43.410000	+1.071%	220,285	0.000%
2026-07-22	43.00010	43.050000	42.95000	42.950000	-1.014%	2,157	+1.071%
2026-07-20	46.00000	48.490000	43.01000	43.390000	-5.468%	5,797	+0.046%
2026-07-17	42.95000	48.800000	42.01000	45.900000	+10.469%	10,856	-5.425%
2026-07-15	47.95000	48.990000	41.55000	41.550000	-9.654%	7,847	+4.477%
2026-07-14	43.95000	48.990000	43.95000	45.990000	+7.403%	7,684	-5.610%
2026-07-10	43.99000	44.800000	42.82000	42.820000	-0.834%	2,242	+1.378%
2026-07-09	43.10000	43.200000	43.08000	43.180000	-0.219%	1,103	+0.533%
2026-07-08	42.69000	43.274900	42.58000	43.274900	-0.242%	1,097	+0.312%
2026-07-01	43.38000	43.380000	43.38000	43.380000	+1.950%	24	+0.069%
2026-06-29	43.27500	43.275000	42.55010	42.550100	-0.973%	365	+2.021%
2026-06-26	42.96800	42.968000	42.96800	42.968000	+0.393%	413	+1.029%
2026-06-25	43.33400	43.334000	42.80000	42.800000	-0.696%	331	+1.425%
2026-06-24	43.39990	43.399900	42.80010	43.100000	-0.691%	2,101	+0.719%
2026-06-22	43.40000	43.400000	43.40000	43.400000	-1.034%	359	+0.023%
2026-06-11	43.85360	43.853600	43.85360	43.853600	+1.045%	639	-1.012%
2026-06-10	42.80000	43.400000	42.80000	43.400000	-1.821%	602	+0.023%
2026-06-08	44.20500	44.205000	44.20500	44.205000	-2.846%	193	-1.798%
2026-06-03	45.47000	45.500000	44.39920	45.500000	+1.111%	6,903	-4.593%
2026-06-02	44.70660	45.000000	44.49000	45.000000	+0.022%	3,825	-3.533%
2026-06-01	42.00000	44.990000	41.20000	44.990000	+7.094%	3,531	-3.512%
2026-05-29	42.01000	42.010000	42.01000	42.010000	-2.359%	383	+3.333%
2026-05-28	43.02500	43.025000	43.02500	43.025000	-2.216%	240	+0.895%
2026-05-27	44.00000	44.000000	44.00000	44.000000	-1.124%	317	-1.341%
2026-05-21	44.00000	44.500000	44.00000	44.500000	+2.111%	696	-2.449%
2026-05-20	43.02000	43.580000	43.02000	43.580000	+7.578%	761	-0.390%
2026-05-18	40.51000	42.000000	40.51000	40.510100	-2.667%	813	+7.158%
2026-05-15	39.94000	41.620000	39.94000	41.620000	+5.367%	1,458	+4.301%
2026-05-14	39.50000	39.500000	39.50000	39.500000	+1.256%	362	+9.899%
2026-05-13	39.72000	39.720000	39.01000	39.010000	-3.857%	815	+11.279%
2026-05-12	40.00000	41.630000	39.00000	40.575000	+1.121%	43,609	+6.987%
2026-05-11	40.32000	40.640000	40.12500	40.125000	-0.779%	1,790	+8.187%
2026-05-08	41.48950	41.489500	40.02540	40.440000	-0.675%	1,405	+7.344%
2026-05-05	39.81000	40.715000	39.80000	40.715000	+2.299%	1,283	+6.619%
2026-05-04	39.80010	39.800100	39.80010	39.800100	-2.641%	311	+9.070%
2026-05-01	40.87990	40.879900	40.87990	40.879900	+0.393%	521	+6.189%
2026-04-28	40.72000	40.720000	40.72000	40.720000	+2.286%	479	+6.606%
2026-04-24	39.81000	39.810000	39.81000	39.810000	+0.785%	151	+9.043%
2026-04-22	39.50000	39.500000	39.50000	39.500000	-1.250%	148	+9.899%
2026-04-21	40.30000	40.300000	40.00000	40.000000	-2.451%	1,334	+8.525%
2026-04-17	41.27000	42.539900	41.00500	41.005000	-1.193%	1,286	+5.865%
2026-04-10	41.08000	41.500000	41.08000	41.500000	+1.022%	666	+4.602%
2026-04-08	40.72000	42.000000	40.25000	41.080000	+0.891%	5,717	+5.672%
2026-04-06	39.65000	40.717400	39.05000	40.717400	+6.312%	1,469	+6.613%
2026-04-02	39.00000	39.050000	38.30000	38.300000	-1.946%	1,283	+13.342%
2026-03-31	39.06000	39.060000	39.06000	39.060000	-3.734%	547	+11.137%
2026-03-30	39.01000	40.575000	39.01000	40.575000	+2.670%	677	+6.987%
2026-03-25	39.52000	39.520000	39.52000	39.520000	-1.200%	526	+9.843%
2026-03-24	40.00000	40.000000	40.00000	40.000000	0.000%	492	+8.525%
2026-03-23	40.00000	41.270000	40.00000	40.000000	-0.200%	2,096	+8.525%
2026-03-20	40.00000	40.670000	39.15000	40.080100	+0.200%	1,178	+8.308%
2026-03-19	40.57000	40.570000	40.00000	40.000000	-3.077%	1,774	+8.525%
2026-03-18	41.27000	41.270000	41.27000	41.270000	-2.894%	638	+5.185%
2026-03-16	40.93000	42.500000	40.49010	42.500000	+2.102%	3,820	+2.141%
2026-03-13	41.27510	41.625000	41.26000	41.625000	-0.881%	2,862	+4.288%
2026-03-12	41.30000	41.995000	40.11000	41.995000	+2.004%	3,661	+3.369%
2026-03-11	41.14500	41.170000	41.14500	41.170000	-2.449%	1,168	+5.441%
2026-03-10	40.00000	42.550000	40.00000	42.203600	+3.950%	3,965	+2.859%
2026-03-09	40.00000	40.600000	40.00000	40.600000	+1.348%	1,372	+6.921%
2026-03-06	41.89000	43.550000	39.16000	40.060000	-4.732%	5,137	+8.362%
2026-03-05	42.69000	42.690000	42.05000	42.050000	-3.178%	864	+3.234%
2026-03-04	43.01000	43.430000	42.01000	43.430000	+5.927%	2,658	-0.046%
2026-03-03	42.55000	44.550000	41.00010	41.000100	-5.660%	17,325	+5.878%
2026-03-02	44.08000	44.375000	41.61000	43.460000	-7.532%	5,660	-0.115%
2026-02-27	46.97000	48.296500	44.42500	47.000000	0.000%	6,866	-7.638%
2026-02-26	48.44000	48.440000	45.00000	47.000000	+3.014%	887	-7.638%
2026-02-25	47.08000	47.080000	42.70000	45.625000	-0.273%	5,596	-4.855%
2026-02-24	46.88000	48.880000	45.52000	45.750000	-1.597%	67,185	-5.115%
2026-02-23	43.48000	53.000000	43.48000	46.492437	+10.172%	16,407	-6.630%
2026-02-20	43.99990	44.000000	42.20000	42.200000	-4.102%	3,748	+2.867%
2026-02-19	44.00000	44.100000	44.00000	44.005000	+1.125%	965	-1.352%
2026-02-18	44.00000	44.000000	43.51560	43.515600	+1.713%	1,612	-0.243%
2026-02-13	42.78290	42.782900	42.78290	42.782900	-1.874%	582	+1.466%
2026-02-10	43.60000	43.600000	43.60000	43.600000	+1.810%	232	-0.436%
2026-02-09	42.82500	42.825000	42.82500	42.825000	-0.407%	631	+1.366%
2026-02-05	42.45000	43.000000	42.41000	43.000000	-2.945%	1,293	+0.953%
2026-02-04	44.30500	44.305000	44.30500	44.305000	+4.370%	512	-2.020%
2026-02-02	42.45000	42.450000	42.45000	42.450000	-4.730%	744	+2.261%
2026-01-28	44.55780	44.557800	44.55780	44.557800	+2.834%	236	-2.576%
2026-01-27	43.33000	43.330000	43.33000	43.330000	+0.721%	15	+0.185%
2026-01-26	43.04000	44.320000	42.88000	43.020000	-1.873%	922	+0.907%
2026-01-23	43.84120	43.841200	43.84120	43.841200	+0.784%	680	-0.984%
2026-01-20	43.50000	43.500000	43.50000	43.500000	-0.571%	377	-0.207%
2026-01-16	43.50000	43.750000	43.50000	43.750000	+1.039%	810	-0.777%
2026-01-15	43.36930	43.369300	43.30000	43.300000	-0.092%	1,311	+0.254%
2026-01-14	43.05820	43.500000	43.05820	43.340000	-0.608%	1,367	+0.162%
2026-01-13	44.51000	44.510000	43.23020	43.605000	-1.835%	2,233	-0.447%
2026-01-08	43.74000	44.420000	43.74000	44.420000	+1.578%	1,489	-2.274%
2026-01-07	44.28190	44.281900	43.01000	43.730000	-2.822%	1,956	-0.732%
2026-01-05	45.00000	45.000000	45.00000	45.000000	+0.379%	1,165	-3.533%
2026-01-02	45.40000	45.700000	44.83000	44.830000	+1.471%	1,850	-3.168%
2025-12-31	43.03300	45.309900	43.03300	44.180000	-2.494%	3,966	-1.743%
2025-12-29	46.00000	46.000000	45.31000	45.310000	+0.689%	1,268	-4.193%
2025-12-26	44.50000	45.750000	44.50000	45.000000	-2.280%	1,899	-3.533%
2025-12-24	46.04762	46.050000	46.04762	46.050000	+1.588%	1,019	-5.733%
2025-12-23	45.32650	45.683400	45.32650	45.330000	+0.622%	1,175	-4.236%
2025-12-22	45.50000	45.500000	45.01000	45.050000	-1.723%	1,695	-3.640%
2025-12-19	45.83580	45.840000	45.83580	45.840000	+7.707%	1,776	-5.301%
2025-12-18	42.56000	42.560000	42.56000	42.560000	-4.873%	802	+1.997%
2025-12-17	45.00000	46.690100	44.74000	44.740000	-0.045%	2,063	-2.973%
2025-12-16	43.00000	46.300000	43.00000	44.760000	+0.970%	1,808	-3.016%
2025-12-15	43.99990	44.330000	43.77510	44.330000	+1.908%	1,547	-2.075%
2025-12-12	43.51000	43.990000	43.25000	43.500000	+4.819%	2,683	-0.207%
2025-12-11	41.50000	41.500000	41.50000	41.500000	-0.384%	487	+4.602%
2025-12-09	42.00000	42.000000	41.66000	41.660000	+0.100%	1,816	+4.201%
2025-12-08	41.61840	41.618400	41.61840	41.618400	-0.053%	327	+4.305%
2025-12-05	41.64060	41.640600	41.64060	41.640600	-4.274%	395	+4.249%
2025-12-04	43.45000	43.500000	43.45000	43.500000	+1.163%	485	-0.207%
2025-12-03	42.87500	43.000000	42.87500	43.000000	-0.933%	468	+0.953%
2025-12-02	41.00000	43.405100	41.00000	43.405100	+1.532%	437	+0.011%
2025-12-01	42.70000	42.750000	42.70000	42.750000	+0.730%	2,055	+1.544%
2025-11-26	41.00000	42.442400	41.00000	42.440100	-0.725%	1,016	+2.285%
2025-11-25	42.03090	42.750000	42.03090	42.750000	-0.581%	513	+1.544%
2025-11-21	41.00020	43.000000	41.00020	43.000000	+0.880%	1,320	+0.953%
2025-11-19	42.62500	42.625000	42.62500	42.625000	+0.294%	196	+1.842%
2025-11-18	42.48540	42.500000	42.48540	42.500000	+1.468%	665	+2.141%
2025-11-17	42.00000	42.000000	41.65000	41.885000	-1.201%	2,021	+3.641%
2025-11-13	42.99990	42.999900	42.39410	42.394100	-2.520%	603	+2.396%
2025-11-07	43.49000	43.490000	43.49000	43.490000	+2.450%	333	-0.184%
2025-11-06	42.87840	43.490000	42.45000	42.450000	+0.473%	2,252	+2.261%
2025-11-05	42.55000	43.500000	42.25000	42.250000	-2.143%	2,611	+2.746%
2025-11-04	42.12000	43.175100	42.12000	43.175100	+1.732%	790	+0.544%
2025-11-03	42.44000	42.440000	42.44000	42.440000	-2.616%	765	+2.286%
2025-10-30	43.09000	43.580000	43.09000	43.580000	+1.349%	255	-0.390%
2025-10-29	43.00000	43.475000	43.00000	43.000000	0.000%	1,705	+0.953%
2025-10-28	43.00000	43.000000	43.00000	43.000000	+0.233%	1,017	+0.953%
2025-10-27	43.86950	43.869500	41.80000	42.900000	-2.721%	11,589	+1.189%
2025-10-24	44.61500	44.615000	44.01000	44.100000	-2.681%	2,035	-1.565%
2025-10-23	45.33500	45.375200	45.00000	45.315100	+0.700%	1,744	-4.204%
2025-10-21	44.75060	45.100000	44.42000	45.000000	0.000%	3,059	-3.533%
2025-10-20	46.97920	46.979200	45.00000	45.000000	-2.299%	2,317	-3.533%
2025-10-17	45.26000	46.058900	44.97500	46.058900	+1.228%	12,182	-5.751%
2025-10-16	45.45000	46.193000	45.45000	45.500000	-1.717%	1,084	-4.593%
2025-10-15	46.05000	46.295000	45.45010	46.295000	-3.431%	790	-6.232%
2025-10-13	45.95000	47.939900	45.94000	47.939900	+2.875%	1,293	-9.449%
2025-10-09	46.60000	46.600000	46.60000	46.600000	-1.688%	334	-6.845%
2025-10-08	46.00010	47.400000	46.00010	47.400000	-0.472%	1,853	-8.418%
2025-10-06	47.26000	47.625000	47.26000	47.625000	-0.324%	354	-8.850%
2025-10-03	47.78000	47.780000	47.78000	47.780000	+1.100%	368	-9.146%
2025-10-02	47.96000	48.450000	47.26000	47.260000	-0.766%	4,160	-8.146%
2025-10-01	47.20000	47.625000	47.20000	47.625000	0.000%	1,321	-8.850%
2025-09-30	47.40000	47.625000	47.40000	47.625000	+0.687%	567	-8.850%
2025-09-29	47.66000	47.660100	47.06730	47.300000	-1.883%	1,464	-8.224%
2025-09-26	47.85000	48.207600	47.85000	48.207600	+0.224%	721	-9.952%
2025-09-25	48.18400	48.184000	48.10000	48.100000	+0.501%	473	-9.751%
2025-09-24	47.81000	47.860000	47.76010	47.860000	+0.230%	1,160	-9.298%
2025-09-23	47.70000	48.100000	47.70000	47.750100	-0.583%	1,470	-9.089%
2025-09-22	48.03000	48.030000	48.03000	48.030000	-0.353%	436	-9.619%
2025-09-18	48.20000	48.200000	48.20000	48.200000	+0.142%	322	-9.938%
2025-09-16	48.22100	48.221000	48.13160	48.131600	+0.379%	610	-9.810%
2025-09-09	48.10500	48.540000	47.95000	47.950000	-0.353%	1,640	-9.468%
2025-09-08	48.14000	48.150000	48.12000	48.120000	-1.655%	854	-9.788%
2025-09-05	48.15000	48.930000	48.15000	48.930000	+1.403%	896	-11.281%
2025-09-04	48.50000	48.999900	48.09280	48.253000	+0.569%	2,417	-10.037%
2025-09-03	47.84140	47.980000	47.84140	47.980000	-1.072%	1,623	-9.525%
2025-09-02	48.50000	48.500000	48.50000	48.500000	-0.165%	425	-10.495%
2025-08-29	48.58000	48.580000	48.58000	48.580000	+0.528%	640	-10.642%
2025-08-28	48.50000	48.500100	48.32500	48.325000	-1.378%	1,476	-10.171%
2025-08-25	49.12000	49.120000	48.50010	49.000000	-1.010%	612	-11.408%
2025-08-22	48.50000	49.543700	48.50000	49.500000	+0.518%	710	-12.303%
2025-08-20	49.26810	49.980000	48.89320	49.245000	-0.565%	2,078	-11.849%
2025-08-19	49.52500	49.525000	49.52500	49.525000	+1.010%	388	-12.347%
2025-08-18	49.03000	49.030000	49.03000	49.030000	-0.447%	236	-11.462%
2025-08-15	49.56500	49.999900	48.80000	49.250000	-0.253%	3,016	-11.858%
2025-08-14	49.25010	49.374900	49.15000	49.374900	+0.495%	1,516	-12.081%
2025-08-08	49.13150	49.131500	49.13150	49.131500	-0.367%	319	-11.645%
2025-08-06	49.55700	49.557000	49.25010	49.312600	-2.060%	768	-11.970%
2025-08-05	50.35000	50.350000	50.35000	50.350000	+0.151%	568	-13.784%
2025-08-01	50.27400	50.274000	50.27400	50.274000	+1.872%	523	-13.653%
2025-07-31	49.35000	49.350000	49.35000	49.350000	-0.061%	361	-12.036%
2025-07-30	49.38000	49.380000	49.38000	49.380000	0.000%	625	-12.090%
2025-07-29	49.65000	50.500000	49.38000	49.380000	-0.544%	505	-12.090%
2025-07-25	49.50000	49.649900	49.50000	49.649900	+0.792%	401	-12.568%
2025-07-23	49.25000	49.260000	49.25000	49.260000	-0.167%	1,008	-11.876%
2025-07-22	49.25000	49.342822	49.25000	49.342480	+0.188%	614	-12.023%
2025-07-21	49.25000	49.250100	49.25000	49.250100	-1.480%	473	-11.858%
2025-07-17	50.28560	50.285600	49.94000	49.990000	+0.331%	1,450	-13.163%
2025-07-16	49.25000	49.825000	49.25000	49.825000	+0.076%	654	-12.875%
2025-07-15	50.27000	50.270000	49.78720	49.787200	+1.814%	2,038	-12.809%
2025-07-14	50.49000	53.589900	48.90000	48.900000	-1.530%	4,388	-11.227%
2025-07-11	49.66000	49.660000	49.66000	49.660000	-0.660%	211	-12.586%
2025-07-10	50.02000	50.020000	49.81190	49.990000	+1.152%	5,518	-13.163%
2025-07-09	49.42070	49.420700	49.01000	49.420700	+0.093%	1,098	-12.162%
2025-07-08	49.00000	49.427500	49.00000	49.375000	-1.545%	1,969	-12.081%
2025-07-02	50.25000	50.250000	50.15000	50.150000	-0.987%	915	-13.440%
2025-06-30	50.41160	50.650000	50.41160	50.650000	+1.300%	688	-14.294%
2025-06-27	50.00000	50.000000	50.00000	50.000000	-0.980%	1,213	-13.180%
2025-06-25	48.33000	50.495000	48.33000	50.495000	+3.191%	2,510	-14.031%
2025-06-24	50.70000	51.500000	48.93350	48.933500	+1.881%	3,741	-11.288%
2025-06-23	48.12000	48.120000	48.03000	48.030000	-3.496%	33	-9.619%
2025-06-18	49.15000	49.770000	49.15000	49.770000	-0.380%	797	-12.779%
2025-06-17	48.64800	50.010000	48.64800	49.960000	+4.257%	17,068	-13.110%
2025-06-16	47.82500	47.920000	47.08000	47.920000	-0.167%	1,094	-9.412%
2025-06-11	47.60000	48.000000	47.60000	48.000000	+1.031%	481	-9.563%
2025-06-10	51.68920	51.689200	47.51000	47.510000	-2.303%	3,540	-8.630%
2025-06-05	48.63000	48.630000	48.63000	48.630000	-0.755%	246	-10.734%
2025-05-30	49.00000	49.000000	49.00000	49.000000	-0.102%	578	-11.408%
2025-05-28	48.75000	51.500000	48.75000	49.050000	-0.283%	4,603	-11.498%
2025-05-23	49.18910	49.189100	49.18910	49.189100	+0.708%	202	-11.749%
2025-05-22	48.84340	48.843400	48.84340	48.843400	-2.313%	309	-11.124%
2025-05-21	48.51500	50.000000	48.51500	50.000000	-1.109%	8,896	-13.180%
2025-05-20	50.56080	50.560800	50.56080	50.560800	+1.334%	466	-14.143%
2025-05-16	48.78000	51.170000	48.78000	49.895000	-0.210%	4,533	-12.997%
2025-05-15	50.32020	50.510000	48.50000	50.000000	-0.080%	698	-13.180%
2025-05-14	50.52000	50.520000	49.48000	50.040000	+0.080%	1,520	-13.249%
2025-05-13	49.00000	50.000000	48.71000	50.000000	+2.132%	6,642	-13.180%
2025-05-12	48.95620	48.956200	48.95620	48.956200	-0.597%	2,366	-11.329%
2025-05-06	48.99000	49.250000	48.99000	49.250000	+0.510%	2,880	-11.858%
2025-05-05	49.00000	49.000000	49.00000	49.000000	-1.508%	1,185	-11.408%
2025-05-01	49.75000	49.750000	49.75000	49.750000	0.000%	478	-12.744%
2025-04-30	49.75000	49.750000	49.75000	49.750000	0.000%	261	-12.744%
2025-04-28	49.75000	49.750000	49.75000	49.750000	+0.607%	325	-12.744%
2025-04-25	50.54950	50.549500	47.05000	49.450000	-3.135%	2,452	-12.214%
2025-04-24	51.07950	51.079500	51.05050	51.050500	+2.924%	554	-14.967%
2025-04-23	49.60000	49.600000	49.60000	49.600000	-0.998%	671	-12.480%
2025-04-21	50.10000	50.100000	50.10000	50.100000	-0.161%	592	-13.353%
2025-04-17	50.18060	50.180600	50.18060	50.180600	-1.775%	407	-13.492%
2025-04-14	51.08740	51.087400	51.08740	51.087400	+0.014%	197	-15.028%
2025-04-11	50.59000	51.810000	50.59000	51.080000	+0.216%	2,246	-15.016%
2025-04-10	50.97000	50.970000	50.97000	50.970000	+1.000%	989	-14.832%
2025-04-09	50.46540	50.465400	50.46540	50.465400	-1.048%	578	-13.981%
2025-04-08	51.00000	51.000000	51.00000	51.000000	-0.020%	522	-14.882%
2025-04-07	52.35000	52.350000	51.01000	51.010000	-0.681%	1,082	-14.899%
2025-04-04	51.50000	51.530000	51.36000	51.360000	-1.896%	2,302	-15.479%
2025-04-01	53.05270	53.052700	52.35000	52.352800	-3.050%	3,012	-17.082%
2025-03-28	54.00000	54.000000	54.00000	54.000000	+1.291%	196	-19.611%
2025-03-27	53.31150	53.311500	53.31150	53.311500	+0.588%	2,233	-18.573%
2025-03-24	53.31000	53.310000	52.52000	53.000000	-0.619%	1,047	-18.094%
2025-03-21	53.42500	53.425000	52.35000	53.330200	-0.670%	7,227	-18.601%
2025-03-19	53.69000	53.690000	53.69000	53.690000	+0.590%	1,212	-19.147%
2025-03-18	53.42000	53.923100	53.37500	53.375000	-1.176%	1,828	-18.670%
2025-03-17	53.40000	54.010000	53.40000	54.010000	-0.314%	1,363	-19.626%
2025-03-12	54.15000	54.180000	54.15000	54.180000	+1.120%	470	-19.878%
2025-03-11	54.77070	54.770700	52.90000	53.580000	+1.094%	1,640	-18.981%
2025-03-10	54.25000	54.250000	53.00000	53.000000	-1.861%	973	-18.094%
2025-03-07	54.81000	54.810000	54.00500	54.005000	+0.474%	1,425	-19.619%
2025-03-06	54.49000	54.500000	52.86000	53.750000	-1.154%	13,801	-19.237%
2025-03-05	52.86000	55.080000	52.86000	54.377400	+1.926%	7,366	-20.169%
2025-03-03	53.30000	53.790000	53.30000	53.350000	-0.818%	2,524	-18.632%
2025-02-28	52.13140	55.600000	52.13140	53.790000	+3.386%	7,580	-19.297%
2025-02-27	52.02830	52.028300	52.02830	52.028300	+0.189%	652	-16.565%
2025-02-26	51.87000	52.400000	51.87000	51.930000	-2.019%	1,568	-16.407%
2025-02-25	52.42500	53.000000	52.42500	53.000000	+0.038%	762	-18.094%
2025-02-24	53.25000	57.400000	52.98000	52.980000	-0.420%	1,551	-18.063%
2025-02-21	53.07000	53.203300	52.35000	53.203300	+0.136%	2,346	-18.407%
2025-02-20	52.37000	53.500000	52.37000	53.130800	+0.474%	2,192	-18.296%
2025-02-19	50.00000	53.000000	50.00000	52.880000	+3.483%	9,306	-17.908%
2025-02-18	48.81000	51.490000	48.81000	51.100000	+3.756%	17,390	-15.049%
2025-02-14	47.00000	49.250000	47.00000	49.250000	+0.407%	3,048	-11.858%
2025-02-13	49.25000	49.890000	49.05060	49.050600	-0.182%	2,400	-11.500%
2025-02-12	49.25000	49.320000	49.14000	49.140000	+1.592%	3,081	-11.661%
2025-02-11	48.08000	49.349900	48.04000	48.370000	-1.286%	5,753	-10.254%
2025-02-07	47.99000	49.250000	47.99000	49.000000	+2.105%	3,399	-11.408%
2025-02-06	47.99000	47.990000	47.99000	47.990000	-0.703%	1,852	-9.544%
2025-02-05	48.50000	48.500000	48.33000	48.330000	-2.027%	1,910	-10.180%
2025-02-04	49.35000	49.350000	49.23370	49.330000	+1.277%	1,480	-12.001%
2025-02-03	49.25000	49.250000	48.70810	48.708100	-1.100%	2,162	-10.877%
2025-01-31	49.25000	49.250000	49.25000	49.250000	-0.505%	247	-11.858%
2025-01-30	49.62000	49.998800	49.25000	49.500000	-0.402%	854	-12.303%
2025-01-29	49.25000	49.700000	48.21000	49.700000	+0.914%	848	-12.656%
2025-01-28	48.68000	49.250000	48.68000	49.250000	+0.922%	1,046	-11.858%
2025-01-27	48.00000	48.998200	48.00000	48.800000	-0.286%	3,712	-11.045%
2025-01-24	48.43000	48.990000	48.43000	48.940000	-0.629%	897	-11.300%
2025-01-23	49.40000	49.400000	49.25000	49.250000	+0.363%	899	-11.858%
2025-01-22	49.13000	49.250000	48.15540	49.072000	-1.422%	2,802	-11.538%
2025-01-21	49.50000	49.799300	49.00000	49.780000	-0.180%	4,585	-12.796%
2025-01-17	48.95000	49.870000	48.95000	49.870000	+2.297%	1,368	-12.954%
2025-01-15	48.85000	49.000000	48.75000	48.750000	-1.216%	2,546	-10.954%
2025-01-14	49.00000	49.500000	48.99000	49.350000	+0.714%	1,221	-12.036%
2025-01-13	48.49000	49.000000	48.49000	49.000000	-0.505%	2,549	-11.408%
2025-01-10	49.49000	49.613300	49.00000	49.248800	-0.507%	2,929	-11.856%
2025-01-08	49.02000	49.663700	49.02000	49.499900	-0.510%	2,781	-12.303%
2025-01-07	49.75360	49.753600	49.75360	49.753600	+1.538%	714	-12.750%
2025-01-03	49.00000	49.000000	49.00000	49.000000	-2.157%	286	-11.408%
2025-01-02	50.08000	50.080000	50.08000	50.080000	-1.109%	370	-13.319%
2024-12-31	49.00000	50.641500	49.00000	50.641500	+2.625%	2,309	-14.280%
2024-12-30	50.79700	50.797000	48.87940	49.346000	-1.960%	1,289	-12.029%
2024-12-27	50.33230	50.332300	50.33230	50.332300	+0.064%	1,077	-13.753%
2024-12-26	50.30000	50.300000	50.30000	50.300000	-1.373%	8	-13.698%
2024-12-24	50.79000	51.000000	50.79000	51.000000	+0.394%	2,440	-14.882%
2024-12-23	49.68000	51.500000	49.68000	50.800000	+2.213%	2,421	-14.547%
2024-12-20	49.43640	49.750000	49.25000	49.700000	+0.607%	2,239	-12.656%
2024-12-19	48.90000	49.400000	48.90000	49.400000	+1.458%	1,997	-12.126%
2024-12-18	48.50000	48.949900	47.61010	48.690000	+0.661%	16,101	-10.844%
2024-12-17	47.26000	48.370100	47.26000	48.370100	+1.140%	1,949	-10.254%
2024-12-16	47.31360	47.825000	47.31360	47.825000	-0.157%	636	-9.232%
2024-12-13	47.22000	47.900000	47.22000	47.900000	+1.483%	1,470	-9.374%
2024-12-12	46.99000	47.200000	46.97000	47.200000	+0.425%	1,523	-8.030%
2024-12-11	47.00010	47.000100	47.00010	47.000100	-0.497%	455	-7.638%
2024-12-10	48.79000	48.790000	47.23470	47.234700	+1.297%	369	-8.097%
2024-12-09	46.63000	46.630000	46.63000	46.630000	-0.851%	567	-6.905%
2024-12-06	46.27000	48.595300	46.27000	47.030000	-2.021%	10,114	-7.697%
2024-12-05	48.10000	48.100000	48.00000	48.000000	0.000%	449	-9.563%
2024-12-04	48.42000	48.450000	48.00000	48.000000	-0.104%	3,063	-9.563%
2024-12-03	47.97000	48.050000	47.00000	48.050000	+1.693%	4,883	-9.657%
2024-11-27	46.60000	47.250000	46.60000	47.250000	+1.091%	464	-8.127%
2024-11-26	46.74000	46.740000	46.74000	46.740000	-0.021%	443	-7.125%
2024-11-25	46.75000	46.750000	46.75000	46.750000	+1.016%	426	-7.144%
2024-11-22	46.23000	47.617500	46.16000	46.280000	-0.473%	1,168	-6.201%
2024-11-21	46.50000	46.864900	46.23000	46.500000	+0.519%	1,358	-6.645%
2024-11-20	47.59000	47.590000	46.26000	46.260000	-1.574%	634	-6.161%
2024-11-19	47.00000	47.000000	47.00000	47.000000	-4.042%	50	-7.638%
2024-11-18	46.01000	48.980000	46.01000	48.980000	+6.478%	1,007	-11.372%
2024-11-15	46.00000	46.000000	45.99990	45.999900	-0.000%	737	-5.630%
2024-11-14	47.11000	47.110000	44.56000	46.000000	-2.128%	2,419	-5.630%
2024-11-13	46.25000	47.000000	46.25000	47.000000	-0.042%	1,483	-7.638%
2024-11-12	47.50000	47.500000	47.01970	47.019700	-1.219%	822	-7.677%
2024-11-08	47.00000	47.600000	47.00000	47.600000	-0.904%	586	-8.803%
2024-11-07	48.03420	48.034200	48.03420	48.034200	+1.660%	237	-9.627%
2024-11-06	47.00000	47.609800	47.00000	47.250000	-0.694%	3,552	-8.127%
2024-11-05	47.90340	50.000000	47.07000	47.580000	+0.741%	4,571	-8.764%
2024-11-01	47.50000	47.500000	47.23000	47.230000	+0.489%	811	-8.088%
2024-10-31	47.04000	47.050000	47.00000	47.000000	-1.776%	1,540	-7.638%
2024-10-29	48.00000	48.100000	47.85000	47.850000	-0.829%	817	-9.279%
2024-10-25	48.25000	48.250000	48.25000	48.250000	-0.515%	308	-10.031%
2024-10-24	48.70000	48.700000	48.50000	48.500000	-1.367%	785	-10.495%
2024-10-23	49.11000	49.172200	47.85000	49.172200	+0.763%	1,089	-11.718%
2024-10-22	48.01000	49.000000	48.01000	48.800000	+2.028%	945	-11.045%
2024-10-16	47.55000	47.830000	47.52000	47.830000	+0.063%	1,124	-9.241%
2024-10-15	48.03990	48.039900	47.63000	47.800000	-0.417%	435	-9.184%
2024-10-14	48.47160	48.471600	48.00000	48.000000	-1.133%	524	-9.563%
2024-10-11	47.96000	48.550000	47.96000	48.550000	+1.519%	1,867	-10.587%
2024-10-10	48.00000	48.000000	47.77660	47.823400	-0.095%	3,847	-9.229%
2024-10-09	47.66000	47.869000	47.66000	47.869000	+0.249%	1,320	-9.315%
2024-10-08	47.28000	47.750000	47.28000	47.750000	+0.262%	408	-9.089%
2024-10-07	47.44000	47.625000	47.44000	47.625000	0.000%	1,100	-8.850%
2024-10-04	47.80000	47.800000	47.42770	47.625000	-0.366%	437	-8.850%
2024-10-03	47.65000	47.800000	47.65000	47.800000	+1.164%	1,098	-9.184%
2024-10-02	47.28000	47.313200	47.25000	47.250000	-0.746%	1,377	-8.127%
2024-09-30	47.72610	47.726100	47.60500	47.605000	+1.287%	750	-8.812%
2024-09-27	47.00000	47.050000	47.00000	47.000000	-0.085%	1,635	-7.638%
2024-09-26	47.30000	47.300000	47.04000	47.040000	+0.085%	1,332	-7.717%
2024-09-25	47.00000	47.000000	47.00000	47.000000	+0.988%	276	-7.638%
2024-09-24	47.43000	47.430000	46.54000	46.540000	-1.544%	1,874	-6.725%
2024-09-23	47.02000	48.000000	47.02000	47.270000	-1.521%	1,361	-8.166%
2024-09-20	47.97000	48.153300	47.90000	48.000000	+1.170%	1,777	-9.563%
2024-09-19	47.44500	47.445000	47.44500	47.445000	+0.861%	195	-8.505%
2024-09-18	47.04000	47.040000	47.04000	47.040000	-0.191%	346	-7.717%
2024-09-17	46.95010	47.565000	46.95010	47.130000	-0.570%	595	-7.893%
2024-09-12	47.40000	47.400000	47.40000	47.400000	+0.808%	340	-8.418%
2024-09-11	47.79000	48.000000	47.02000	47.020000	-0.906%	2,547	-7.678%
2024-09-06	46.80400	47.470000	46.80000	47.450000	+1.173%	2,007	-8.514%
2024-09-05	46.90000	46.900000	46.90000	46.900000	+0.073%	360	-7.441%
2024-09-04	46.89000	46.900000	46.86590	46.865900	-0.285%	405	-7.374%
2024-09-03	47.00000	47.000000	47.00000	47.000000	+0.192%	324	-7.638%
2024-08-30	46.91000	46.910000	46.91000	46.910000	+0.364%	11	-7.461%
2024-08-26	46.74000	46.740000	46.60000	46.740000	-0.021%	2,291	-7.125%
2024-08-22	46.75000	46.750000	46.75000	46.750000	-1.048%	11	-7.144%
2024-08-19	47.24500	47.245000	47.24500	47.245000	+0.443%	263	-8.117%
2024-08-16	47.49000	47.490000	47.03640	47.036400	-0.872%	812	-7.710%
2024-08-15	47.00000	47.450000	46.79700	47.450000	+1.454%	1,016	-8.514%
2024-08-08	47.74000	47.740000	46.77000	46.770000	-1.516%	20	-7.184%
2024-08-06	47.49000	47.490000	47.49000	47.490000	+5.510%	217	-8.591%
2024-08-05	46.59000	47.000000	45.01000	45.010000	-4.112%	2,481	-3.555%
2024-08-02	47.00000	47.000000	46.80000	46.940000	-0.170%	581	-7.520%
2024-08-01	47.00000	47.050000	47.00000	47.020000	-1.000%	1,282	-7.678%
2024-07-31	46.80000	47.495000	46.54000	47.495000	+0.732%	4,570	-8.601%
2024-07-30	47.40000	47.400000	47.15000	47.150000	-1.442%	1,652	-7.932%
2024-07-29	47.94000	47.980000	47.83990	47.839900	+0.420%	1,444	-9.260%
2024-07-26	47.50000	47.640000	47.50000	47.640000	+0.084%	1,177	-8.879%
2024-07-25	47.58000	47.600000	47.26000	47.600000	+0.538%	1,606	-8.803%
2024-07-24	47.50000	47.500000	47.09000	47.345200	-0.837%	1,106	-8.312%
2024-07-23	47.25000	47.745000	47.24990	47.745000	+2.084%	890	-9.079%
2024-07-18	46.77010	46.770100	46.77010	46.770100	-1.329%	339	-7.184%
2024-07-17	47.40000	47.400000	47.40000	47.400000	+0.326%	146	-8.418%
2024-07-16	47.24600	47.246000	47.24600	47.246000	-0.293%	296	-8.119%
2024-07-15	47.13500	47.385000	47.13500	47.385000	+1.142%	422	-8.389%
2024-07-12	47.32500	47.325000	46.85000	46.850000	+0.235%	1,080	-7.343%
2024-07-11	46.74000	46.740000	46.74000	46.740000	-0.553%	175	-7.125%
2024-07-09	47.00000	47.000000	47.00000	47.000000	-0.990%	778	-7.638%

.dark-mode .mT1CHv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mT1CHv{ color: #333333; background-color: white; border: 2px solid #333333; }PFXPhenixFIN Corporation Common Stockstock NASDAQ

PFX
PhenixFIN Corporation Common Stock
stock NASDAQ