Get the Stockscreener App
45.42
0.18%
-0.08
After Hours:
45.42
PhenixFIN Corporation Stock (PFX) Price History
The historical daily chart and data for PhenixFIN Corporation stock (PFX), adjusted for splits and dividends, show that the latest closing stock price as of May 17, 2024, is $45.42.
- PhenixFIN Corporation all-time high stock price is $47.30, occurred on May 10, 2024.
- The lowest PhenixFIN Corporation stock price recorded was $0.00 on September 08, 2022. Since then, PhenixFIN Corporation's stock price has risen over to $45.42 now.
- The 52-week high stock price for PFX is $47.30, representing a 4.13% increase from the current share price, occurred on May 10, 2024.
- The 52-week low stock price for PFX is $32.00, indicating a -29.55% decrease from the current share price, occurred on June 05, 2023.
- The closing price of PhenixFIN Corporation (PFX) stock in the beginning of 2023 was $40.82. The stock closed the year at $31.05, a loss of over -23.93% for the year.
The table below shows more information about PFX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $46.00 | $45.25 | $0.75 | 1,675.0 | -0.18% |
| May 16, 2024 | $46.00 | $45.16 | $0.8353 | 1,594.0 | -1.09% |
| May 15, 2024 | $46.00 | $45.40 | $0.5988 | 1,125.0 | +1.10% |
| May 14, 2024 | $45.74 | $45.50 | $0.2393 | 1,260.0 | +0.00% |
| May 13, 2024 | $46.75 | $45.37 | $1.38 | 13,002.0 | -2.67% |
| May 10, 2024 | $47.30 | $44.77 | $2.52 | 6,700.0 | +3.89% |
| May 09, 2024 | $45.00 | $43.80 | $1.20 | 2,880.0 | +2.27% |
| May 08, 2024 | $44.00 | $43.52 | $0.4752 | 1,047.0 | +0.00% |
| May 07, 2024 | $44.00 | $43.77 | $0.235 | 3,351.0 | +0.73% |
| May 06, 2024 | $43.68 | $42.50 | $1.18 | 3,689.0 | -1.53% |
| May 03, 2024 | $44.56 | $44.25 | $0.31 | 2,228.0 | -1.42% |
| May 02, 2024 | $45.00 | $44.82 | $0.18 | 1,906.0 | -0.66% |
| May 01, 2024 | $45.30 | $44.41 | $0.8865 | 3,640.0 | +0.67% |
| Apr 30, 2024 | $45.00 | $44.30 | $0.6998 | 1,975.0 | +0.27% |
| Apr 26, 2024 | $44.88 | $44.30 | $0.58 | 280.0 | +1.59% |
| Apr 25, 2024 | $44.98 | $44.18 | $0.8002 | 972.0 | -1.61% |
| Apr 23, 2024 | $45.30 | $44.85 | $0.445 | 2,823.0 | -1.28% |
PhenixFIN Corporation Stock (PFX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of PhenixFIN Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PFX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of PhenixFIN Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
PhenixFIN Corporation Stock (PFX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $47.30 | $42.50 | $4.80 | 45,772.0 | +0.93% |
| Apr, 2024 | $45.48 | $42.65 | $2.83 | 22,292.0 | +2.04% |
| Mar, 2024 | $45.49 | $42.63 | $2.86 | 128,182.0 | -1.59% |
| Feb, 2024 | $45.49 | $43.46 | $2.03 | 23,199.0 | -0.44% |
| Jan, 2024 | $45.50 | $41.34 | $4.16 | 186,856.0 | +6.54% |
PhenixFIN Corporation Stock (PFX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $42.50 | $37.35 | $5.15 | 77,436.0 | +11.54% |
| Nov, 2023 | $37.88 | $36.50 | $1.38 | 16,507.0 | +2.36% |
| Oct, 2023 | $38.25 | $36.38 | $1.87 | 12,062.0 | -2.37% |
| Sep, 2023 | $39.50 | $36.66 | $2.84 | 15,396.0 | -1.56% |
| Aug, 2023 | $40.00 | $36.00 | $4.00 | 66,846.0 | +6.91% |
| Jul, 2023 | $38.00 | $35.51 | $2.49 | 9,717.0 | -5.24% |
| Jun, 2023 | $39.02 | $32.00 | $7.02 | 50,842.0 | +8.77% |
| May, 2023 | $36.75 | $34.00 | $2.75 | 13,981.0 | -3.62% |
| Apr, 2023 | $37.00 | $35.00 | $2.00 | 9,616.0 | -2.03% |
| Mar, 2023 | $39.29 | $34.97 | $4.32 | 38,657.0 | -5.20% |
| Feb, 2023 | $39.14 | $33.00 | $6.14 | 73,778.0 | +19.18% |
| Jan, 2023 | $34.00 | $31.10 | $2.90 | 21,591.0 | +5.48% |
PhenixFIN Corporation Stock (PFX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $35.00 | $30.53 | $4.47 | 38,495.0 | -9.34% |
| Nov, 2022 | $35.84 | $33.50 | $2.34 | 20,798.0 | -3.25% |
| Oct, 2022 | $36.50 | $33.68 | $2.82 | 17,954.0 | +1.50% |
| Sep, 2022 | $37.98 | $0.00 | $37.98 | 127,380.0 | -5.87% |
| Aug, 2022 | $39.37 | $32.61 | $6.76 | 66,159.0 | +3.20% |
| Jul, 2022 | $38.01 | $35.91 | $2.10 | 26,714.0 | -1.58% |
| Jun, 2022 | $40.25 | $35.75 | $4.50 | 52,410.0 | -5.39% |
| May, 2022 | $40.00 | $36.07 | $3.93 | 98,304.0 | -1.42% |
| Apr, 2022 | $43.00 | $39.03 | $3.97 | 47,673.0 | -4.38% |
| Mar, 2022 | $41.50 | $38.99 | $2.51 | 219,490.0 | +2.76% |
| Feb, 2022 | $42.00 | $37.37 | $4.63 | 354,367.0 | -1.12% |
| Jan, 2022 | $41.71 | $36.10 | $5.61 | 162,279.0 | -3.77% |
0.49%
0.72%
Cap:
|
Volume (24h):