PhenixFIN Corporation (PFX)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 44.57 | 44.57 | 43.38 | 43.38 | 43.38 | 700 |
| 17 Apr 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | 1,400 |
| 16 Apr 2024 | 43.94 | 43.94 | 43.00 | 43.00 | 43.00 | 1,900 |
| 15 Apr 2024 | 44.42 | 44.42 | 43.54 | 43.96 | 43.96 | 3,600 |
| 12 Apr 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 300 |
| 11 Apr 2024 | 44.10 | 45.00 | 44.10 | 44.25 | 44.25 | 2,400 |
| 10 Apr 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 300 |
| 09 Apr 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 800 |
| 08 Apr 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 200 |
| 05 Apr 2024 | 43.43 | 43.96 | 42.65 | 43.96 | 43.96 | 900 |
| 04 Apr 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| 03 Apr 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| 02 Apr 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| 01 Apr 2024 | 43.92 | 44.05 | 43.05 | 43.64 | 43.64 | 1,800 |
| 28 Mar 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 300 |
| 27 Mar 2024 | 43.68 | 44.07 | 42.63 | 44.07 | 44.07 | 1,100 |
| 26 Mar 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | 500 |
| 25 Mar 2024 | 44.44 | 44.44 | 44.04 | 44.04 | 44.04 | 1,900 |
| 22 Mar 2024 | 44.77 | 44.96 | 44.77 | 44.96 | 44.96 | 600 |
| 21 Mar 2024 | 45.13 | 45.17 | 45.13 | 45.15 | 45.15 | 1,200 |
| 20 Mar 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 300 |
| 19 Mar 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 400 |
| 18 Mar 2024 | 44.78 | 44.78 | 44.76 | 44.76 | 44.76 | 600 |
| 15 Mar 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 14 Mar 2024 | 45.00 | 45.30 | 45.00 | 45.30 | 45.30 | 2,300 |
| 13 Mar 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 300 |
| 12 Mar 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 300 |
| 11 Mar 2024 | 45.01 | 45.49 | 44.73 | 45.02 | 45.02 | 3,400 |
| 08 Mar 2024 | 45.06 | 45.06 | 44.63 | 44.63 | 44.63 | 4,400 |
| 07 Mar 2024 | 45.07 | 45.07 | 44.99 | 45.02 | 45.02 | 5,500 |
| 06 Mar 2024 | 45.24 | 45.24 | 44.83 | 45.00 | 45.00 | 30,100 |
| 05 Mar 2024 | 44.56 | 45.44 | 44.56 | 45.00 | 45.00 | 47,200 |
| 04 Mar 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 300 |
| 01 Mar 2024 | 45.09 | 45.48 | 45.03 | 45.48 | 45.48 | 28,900 |
| 29 Feb 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 700 |
| 28 Feb 2024 | 44.83 | 45.49 | 44.78 | 45.49 | 45.49 | 500 |
| 27 Feb 2024 | 43.46 | 45.00 | 43.46 | 45.00 | 45.00 | 3,900 |
| 26 Feb 2024 | 43.53 | 43.99 | 43.53 | 43.99 | 43.99 | 900 |
| 23 Feb 2024 | 44.53 | 44.76 | 44.29 | 44.29 | 44.29 | 3,000 |
| 22 Feb 2024 | 44.06 | 44.63 | 44.05 | 44.50 | 44.50 | 800 |
| 21 Feb 2024 | 44.54 | 45.00 | 44.50 | 45.00 | 45.00 | 1,400 |
| 20 Feb 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 400 |
| 16 Feb 2024 | 44.60 | 44.96 | 44.40 | 44.87 | 44.87 | 1,900 |
| 15 Feb 2024 | 44.53 | 44.74 | 44.53 | 44.74 | 44.74 | 600 |
| 14 Feb 2024 | 44.64 | 44.96 | 44.55 | 44.75 | 44.75 | 900 |
| 13 Feb 2024 | 45.00 | 45.00 | 44.50 | 44.54 | 44.54 | 1,400 |
| 12 Feb 2024 | 44.63 | 44.93 | 44.50 | 44.75 | 44.75 | 2,200 |
| 09 Feb 2024 | 44.00 | 44.88 | 44.00 | 44.75 | 44.75 | 2,500 |
| 08 Feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 07 Feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 06 Feb 2024 | 45.13 | 45.13 | 45.00 | 45.00 | 45.00 | 600 |
| 05 Feb 2024 | 45.23 | 45.23 | 45.02 | 45.02 | 45.02 | 400 |
| 02 Feb 2024 | 45.16 | 45.19 | 45.16 | 45.19 | 45.19 | 600 |
| 01 Feb 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 500 |
| 31 Jan 2024 | 45.18 | 45.18 | 44.85 | 45.01 | 45.01 | 3,100 |
| 30 Jan 2024 | 45.00 | 45.07 | 44.99 | 45.00 | 45.00 | 3,100 |
| 29 Jan 2024 | 45.46 | 45.46 | 45.26 | 45.27 | 45.27 | 2,200 |
| 26 Jan 2024 | 45.50 | 45.50 | 44.92 | 45.00 | 45.00 | 5,000 |
| 25 Jan 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 400 |
| 24 Jan 2024 | 44.57 | 44.58 | 44.57 | 44.58 | 44.58 | 400 |
| 23 Jan 2024 | 44.74 | 45.19 | 43.85 | 44.78 | 44.78 | 21,700 |
| 22 Jan 2024 | 44.80 | 44.80 | 44.50 | 44.50 | 44.50 | 1,000 |
| 19 Jan 2024 | 45.00 | 45.50 | 44.11 | 44.74 | 44.74 | 3,700 |
| 18 Jan 2024 | 43.85 | 44.31 | 43.51 | 44.31 | 44.31 | 10,700 |
| 17 Jan 2024 | 42.66 | 43.58 | 42.66 | 43.58 | 43.58 | 20,100 |
| 16 Jan 2024 | 42.30 | 43.07 | 42.30 | 43.00 | 43.00 | 7,400 |
| 12 Jan 2024 | 42.29 | 43.08 | 42.00 | 42.60 | 42.60 | 60,600 |
| 11 Jan 2024 | 41.50 | 43.49 | 41.50 | 42.22 | 42.22 | 28,900 |
| 10 Jan 2024 | 42.04 | 43.32 | 42.00 | 43.30 | 43.30 | 4,800 |
| 09 Jan 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 08 Jan 2024 | 43.00 | 43.95 | 43.00 | 43.95 | 43.95 | 400 |
| 05 Jan 2024 | 42.46 | 42.46 | 42.05 | 42.05 | 42.05 | 2,500 |
| 04 Jan 2024 | 42.49 | 42.50 | 42.41 | 42.41 | 42.41 | 700 |
| 03 Jan 2024 | 41.59 | 42.25 | 41.53 | 42.25 | 42.25 | 7,400 |
| 02 Jan 2024 | 41.50 | 41.71 | 41.34 | 41.71 | 41.71 | 2,500 |
| 29 Dec 2023 | 41.00 | 42.25 | 40.99 | 42.25 | 42.25 | 8,200 |
| 28 Dec 2023 | 41.00 | 41.54 | 41.00 | 41.48 | 41.48 | 2,700 |
| 27 Dec 2023 | 39.96 | 42.00 | 39.96 | 40.83 | 40.83 | 30,400 |
| 26 Dec 2023 | 39.89 | 42.50 | 39.69 | 41.06 | 41.06 | 7,800 |
| 22 Dec 2023 | 38.99 | 39.08 | 38.99 | 39.08 | 39.08 | 2,400 |
| 21 Dec 2023 | 38.50 | 38.50 | 38.25 | 38.25 | 38.25 | 2,200 |
| 20 Dec 2023 | 39.46 | 39.46 | 38.80 | 38.80 | 38.80 | 3,400 |
| 19 Dec 2023 | 39.45 | 39.79 | 39.45 | 39.75 | 39.75 | 2,000 |
| 18 Dec 2023 | 39.00 | 40.00 | 39.00 | 39.90 | 39.90 | 4,800 |
| 15 Dec 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 600 |
| 14 Dec 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 13 Dec 2023 | 38.25 | 38.80 | 38.25 | 38.50 | 38.50 | 2,500 |
| 12 Dec 2023 | 37.90 | 38.25 | 37.90 | 38.21 | 38.21 | 1,300 |
| 11 Dec 2023 | 37.97 | 38.25 | 37.97 | 38.08 | 38.08 | 1,600 |
| 08 Dec 2023 | 38.00 | 38.00 | 37.95 | 38.00 | 38.00 | 700 |
| 07 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1,200 |
| 06 Dec 2023 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 05 Dec 2023 | 37.35 | 37.78 | 37.35 | 37.78 | 37.78 | 1,400 |
| 04 Dec 2023 | 37.37 | 38.00 | 37.35 | 37.69 | 37.69 | 3,100 |
| 01 Dec 2023 | 37.35 | 37.70 | 37.35 | 37.70 | 37.70 | 1,100 |
| 30 Nov 2023 | 37.25 | 37.88 | 37.25 | 37.88 | 37.88 | 900 |
| 29 Nov 2023 | 37.55 | 37.75 | 37.25 | 37.25 | 37.25 | 1,600 |
| 28 Nov 2023 | 37.00 | 37.63 | 37.00 | 37.00 | 37.00 | 1,200 |
| 27 Nov 2023 | 37.39 | 37.48 | 37.22 | 37.22 | 37.22 | 700 |
| 24 Nov 2023 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.