Free Trial

PhenixFIN (PFX) Stock Chart & Stock Price History

PhenixFIN logo
$46.68 -2.30 (-4.70%)
(As of 11/20/2024 ET)

PhenixFIN Stock Price Performance

5 Day
Performance
+1.48%
1 Month
Performance
-2.40%
3 Month
Performance
-1.20%
6 Month
Performance
+2.01%
Year-To-Date
Performance
+10.49%
1 Year
Performance
+24.55%
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.

PFX Stock Chart for Thursday, November, 21, 2024

PhenixFIN Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$48.98$46.68
-4.70%
$47.59$46.26633 shs$94.29 million
11/19/2024$48.98$48.98$48.98$48.9888 shs$98.94 million
11/18/2024$46.00$48.98
+6.48%
$48.98$46.011,007 shs$98.94 million
11/15/2024$46.05$46.30
+0.54%
$46.30$46.00737 shs$93.53 million
11/14/2024$47.07$46.05
-2.17%
$47.70$44.562,379 shs$93.02 million
11/13/2024$47.02$47.07
+0.11%
$47.10$46.251,483 shs$95.08 million
11/12/2024$47.60$47.02
-1.22%
$47.50$47.02822 shs$94.98 million
11/11/2024$47.60$47.60$47.60$47.60318 shs$96.15 million
11/08/2024$48.03$47.60
-0.90%
$47.60$47.00586 shs$96.15 million
11/07/2024$47.06$48.03
+2.07%
$48.03$48.03237 shs$97.03 million
11/06/2024$47.17$47.06
-0.23%
$47.61$47.003,552 shs$96.10 million
11/05/2024$47.23$47.17
-0.13%
$50.00$47.174,571 shs$95.28 million
11/04/2024$47.23$47.23$47.50$47.23800 shs$95.41 million
11/01/2024$47.00$47.50
+1.06%
$47.50$47.50811 shs$95.95 million
10/31/2024$47.85$47.00
-1.78%
$47.68$47.001,540 shs$94.94 million
10/30/2024$47.85$47.85$47.85$47.85167 shs$96.66 million
10/29/2024$48.25$47.85
-0.83%
$48.48$47.85817 shs$96.66 million
10/28/2024$48.25$48.25$48.25$48.25105 shs$97.47 million
10/25/2024$47.85$48.30
+0.94%
$48.30$48.25308 shs$97.57 million
10/24/2024$48.74$47.85
-1.83%
$49.00$47.85785 shs$96.66 million
10/23/2024$48.80$48.74
-0.12%
$49.17$47.851,089 shs$98.46 million
10/22/2024$47.83$48.80
+2.03%
$49.00$48.01945 shs$98.58 million
10/21/2024$47.83$47.83$47.83$47.83250 shs$96.62 million


This page (NYSE:PFX) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners