PhenixFIN (PFX) Stock Chart & Stock Price History → Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad) Free PFX Stock Alerts $44.56 -0.31 (-0.69%) (As of 05/29/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipTrendsStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipTrends PhenixFIN Stock Price Performance5 Day Performance-1.52%1 Month Performance+0.02%3 Month Performance-0.57%6 Month Performance+19.62%Year-To-Date Performance+5.47%1 Year Performance+27.54% Receive PFX Stock News and Ratings via Email Sign-up to receive the latest news and ratings for PhenixFIN and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Paradigm PressBiden replacement revealed?A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.See his shocking evidence in this new report PFX Stock Chart for Wednesday, May, 29, 2024 PFX Chart by TradingView PhenixFIN Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/29/2024$44.90$44.56-0.75%$44.56$44.55376 shs$90.01 million05/28/2024$45.25$44.90-0.78%$45.20$44.451,195 shs$90.69 million05/27/2024$45.25$45.25$45.25$43.95900 shs$91.41 million05/24/2024$45.22$45.25+0.08%$45.25$43.95941 shs$91.41 million05/23/2024$46.00$45.22-1.71%$45.22$44.021,221 shs$91.33 million05/22/2024$45.76$46.00+0.52%$46.00$45.672,428 shs$92.92 million Get the Latest News and Ratings for PFX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for PhenixFIN and its competitors with MarketBeat's FREE daily newsletter. 05/21/2024$46.50$45.76-1.59%$46.17$45.629,918 shs$92.44 million05/20/2024$45.42$46.50+2.38%$46.50$46.11906 shs$93.93 million05/17/2024$45.50$45.42-0.18%$46.00$45.251,675 shs$91.75 million05/16/2024$45.33$45.50+0.38%$46.00$45.161,594 shs$91.91 million05/15/2024$45.86$45.33-1.16%$46.00$45.331,126 shs$91.57 million05/14/2024$46.69$45.86-1.78%$45.86$45.741,260 shs$94.47 million05/13/2024$46.75$46.69-0.13%$46.75$45.4913,002 shs$96.18 million05/10/2024$44.50$46.38+4.21%$47.30$44.786,700 shs$95.53 million05/09/2024$43.99$44.50+1.16%$45.00$44.002,880 shs$91.67 million05/08/2024$44.00$43.99-0.02%$44.00$43.901,047 shs$90.62 million05/07/2024$43.68$44.00+0.73%$44.00$43.773,351 shs$90.64 million05/06/2024$44.36$43.68-1.53%$43.68$42.503,689 shs$89.98 million05/03/2024$45.00$44.36-1.42%$44.56$44.252,228 shs$91.38 million05/02/2024$45.30$45.00-0.66%$45.00$44.821,906 shs$92.70 million05/01/2024$45.00$45.30+0.67%$45.30$44.413,640 shs$93.32 million04/30/2024$44.55$45.00+1.01%$45.00$44.301,975 shs$92.70 million04/29/2024$44.88$44.55-0.74%$45.47$44.55296 shs$91.77 million04/26/2024$44.18$44.88+1.59%$44.88$44.30280 shs$92.45 million04/25/2024$44.90$44.18-1.61%$44.98$44.18972 shs$91.01 million04/24/2024$44.90$44.90$44.90$44.90261 shs$92.49 million04/23/2024$44.96$44.90-0.13%$45.30$44.862,823 shs$92.49 million04/22/2024$43.38$44.96+3.65%$45.48$43.382,532 shs$92.62 million04/19/2024$43.01$43.53+1.21%$43.93$43.53212 shs$89.67 million04/18/2024$43.80$43.01-1.80%$44.57$43.01655 shs$88.60 million04/17/2024$43.17$43.80+1.46%$43.80$43.451,437 shs$90.23 million04/16/2024$43.60$43.17-0.99%$43.94$43.001,940 shs$88.93 million04/15/2024$44.25$43.60-1.47%$44.35$43.543,610 shs$89.82 million04/12/2024$44.25$44.19-0.14%$44.19$44.19276 shs$91.03 million04/11/2024$43.57$44.25+1.56%$45.00$44.102,398 shs$91.16 million04/10/2024$43.05$43.57+1.21%$43.57$43.50295 shs$89.75 million04/09/2024$44.01$43.05-2.18%$44.09$43.05754 shs$88.68 million04/08/2024$43.96$44.01+0.11%$44.01$44.01213 shs$90.66 million04/05/2024$43.64$43.96+0.73%$43.96$42.65949 shs$90.56 million04/04/2024$43.64$43.64$43.64$43.6449 shs$89.90 millionBiden replacement revealed? (Ad)A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.See his shocking evidence in this new report04/03/2024$43.64$43.64$43.64$43.6449 shs$89.90 million04/02/2024$43.64$43.64$44.05$43.051,775 shs$89.90 million04/01/2024$44.10$43.64-1.04%$44.05$43.051,775 shs$89.90 million03/29/2024$44.10$44.10$44.10$44.10277 shs$90.85 million03/28/2024$44.07$44.10+0.07%$44.10$44.10277 shs$90.85 million03/27/2024$44.04$44.07+0.07%$44.07$42.631,147 shs$90.78 million03/26/2024$44.00$44.04+0.09%$44.04$44.04453 shs$90.74 million03/25/2024$44.96$44.00-2.12%$44.50$44.001,914 shs$90.64 million03/22/2024$45.15$44.77-0.84%$45.10$44.77557 shs$92.23 million03/21/2024$44.78$45.15+0.83%$45.18$45.141,236 shs$93.01 million03/20/2024$45.03$44.78-0.56%$44.78$44.78333 shs$92.25 million03/19/2024$44.80$45.03+0.51%$45.03$45.03364 shs$92.76 million03/18/2024$45.30$44.80-1.10%$44.98$44.76602 shs$92.29 million03/15/2024$45.30$45.30$45.30$45.3095 shs$93.31 million03/14/2024$45.02$45.30+0.62%$45.30$45.002,295 shs$93.31 million03/13/2024$45.02$45.02$45.02$45.02263 shs$92.74 million03/12/2024$45.02$45.02$45.02$45.02255 shs$92.74 million03/11/2024$44.63$45.02+0.87%$45.49$44.733,393 shs$92.74 million03/08/2024$45.02$44.63-0.87%$45.06$44.634,443 shs$91.94 million03/07/2024$45.00$45.02+0.04%$45.07$44.995,453 shs$92.74 million03/06/2024$45.00$45.00$45.25$44.8330,113 shs$92.70 million03/05/2024$45.48$45.00-1.06%$45.44$44.5647,162 shs$92.70 million03/04/2024$45.48$45.48$45.48$45.48279 shs$93.69 million03/01/2024$44.81$45.48+1.49%$45.48$45.0328,893 shs$93.69 million02/29/2024$44.92$44.81-0.24%$44.81$44.81659 shs$92.32 million02/28/2024$45.00$44.92-0.18%$45.49$44.78493 shs$92.54 million Related Companies: BCV Stock Price Chart CMU Stock Price Chart SBFG Stock Price Chart BSBK Stock Price Chart NMI Stock Price Chart SSSS Stock Price Chart MAYS Stock Price Chart GECC Stock Price Chart SRBK Stock Price Chart FXNC Stock Price Chart Receive PFX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for PhenixFIN and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:PFX) was last updated on 5/29/2024 by MarketBeat.com Staff From Our PartnersShocking $16T Elon Musk Crypto LeakCrypto 101 MediaMissed NVDA? Buy this AI stock NOWChaikin AnalyticsThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarThe #1 Crypto for AIWeiss RatingsDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin Pro4 Cryptos BETTER than BitcoinTrue Market InsidersBill Gates is all about this tiny $2 stockTimothy SykesForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding PhenixFIN Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.