Free Trial

PhenixFIN (PFX) Stock Chart & Stock Price History

→ Write this ticker symbol down… (From StocksToTrade) (Ad)
Free PFX Stock Alerts
$44.90
-0.35 (-0.77%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartDividendEarningsFinancialsHeadlinesInsider TradesOwnershipTrends

PhenixFIN Stock Price Performance

5 Day
Performance
-0.78%
1 Month
Performance
+0.77%
3 Month
Performance
+0.18%
6 Month
Performance
+20.52%
Year-To-Date
Performance
+6.27%
1 Year
Performance
+28.50%
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

Ad Crypto Swap Profits
Did You Get Your Free Bitcoin Yet?
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

PFX Stock Chart for Wednesday, May, 29, 2024

PFX Chart by TradingView

PhenixFIN Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$45.25$44.90
-0.78%		$45.20$44.451,195 shs$90.69 million
05/27/2024$45.25$45.25$45.25$43.95900 shs$91.41 million
05/24/2024$45.22$45.25
+0.08%		$45.25$43.95941 shs$91.41 million
05/23/2024$46.00$45.22
-1.71%		$45.22$44.021,221 shs$91.33 million
05/22/2024$45.76$46.00
+0.52%		$46.00$45.672,428 shs$92.92 million
05/21/2024$46.50$45.76
-1.59%		$46.17$45.629,918 shs$92.44 million
05/20/2024$45.42$46.50
+2.38%		$46.50$46.11906 shs$93.93 million
05/17/2024$45.50$45.42
-0.18%		$46.00$45.251,675 shs$91.75 million
05/16/2024$45.33$45.50
+0.38%		$46.00$45.161,594 shs$91.91 million
05/15/2024$45.86$45.33
-1.16%		$46.00$45.331,126 shs$91.57 million
05/14/2024$46.69$45.86
-1.78%		$45.86$45.741,260 shs$94.47 million
05/13/2024$46.75$46.69
-0.13%		$46.75$45.4913,002 shs$96.18 million
05/10/2024$44.50$46.38
+4.21%		$47.30$44.786,700 shs$95.53 million
05/09/2024$43.99$44.50
+1.16%		$45.00$44.002,880 shs$91.67 million
05/08/2024$44.00$43.99
-0.02%		$44.00$43.901,047 shs$90.62 million
05/07/2024$43.68$44.00
+0.73%		$44.00$43.773,351 shs$90.64 million
05/06/2024$44.36$43.68
-1.53%		$43.68$42.503,689 shs$89.98 million
05/03/2024$45.00$44.36
-1.42%		$44.56$44.252,228 shs$91.38 million
05/02/2024$45.30$45.00
-0.66%		$45.00$44.821,906 shs$92.70 million
05/01/2024$45.00$45.30
+0.67%		$45.30$44.413,640 shs$93.32 million
04/30/2024$44.55$45.00
+1.01%		$45.00$44.301,975 shs$92.70 million
04/29/2024$44.88$44.55
-0.74%		$45.47$44.55296 shs$91.77 million
04/26/2024$44.18$44.88
+1.59%		$44.88$44.30280 shs$92.45 million
04/25/2024$44.90$44.18
-1.61%		$44.98$44.18972 shs$91.01 million
04/24/2024$44.90$44.90$44.90$44.90261 shs$92.49 million
04/23/2024$44.96$44.90
-0.13%		$45.30$44.862,823 shs$92.49 million
04/22/2024$43.38$44.96
+3.65%		$45.48$43.382,532 shs$92.62 million
04/19/2024$43.01$43.53
+1.21%		$43.93$43.53212 shs$89.67 million
04/18/2024$43.80$43.01
-1.80%		$44.57$43.01655 shs$88.60 million
04/17/2024$43.17$43.80
+1.46%		$43.80$43.451,437 shs$90.23 million
04/16/2024$43.60$43.17
-0.99%		$43.94$43.001,940 shs$88.93 million
04/15/2024$44.25$43.60
-1.47%		$44.35$43.543,610 shs$89.82 million
04/12/2024$44.25$44.19
-0.14%		$44.19$44.19276 shs$91.03 million
04/11/2024$43.57$44.25
+1.56%		$45.00$44.102,398 shs$91.16 million
04/10/2024$43.05$43.57
+1.21%		$43.57$43.50295 shs$89.75 million
04/09/2024$44.01$43.05
-2.18%		$44.09$43.05754 shs$88.68 million
04/08/2024$43.96$44.01
+0.11%		$44.01$44.01213 shs$90.66 million
04/05/2024$43.64$43.96
+0.73%		$43.96$42.65949 shs$90.56 million
04/04/2024$43.64$43.64$43.64$43.6449 shs$89.90 million
04/03/2024$43.64$43.64$43.64$43.6449 shs$89.90 million
Obama’s Forever Term [exposed] (Ad)

Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.

Start streaming it now at no cost here
04/02/2024$43.64$43.64$44.05$43.051,775 shs$89.90 million
04/01/2024$44.10$43.64
-1.04%		$44.05$43.051,775 shs$89.90 million
03/29/2024$44.10$44.10$44.10$44.10277 shs$90.85 million
03/28/2024$44.07$44.10
+0.07%		$44.10$44.10277 shs$90.85 million
03/27/2024$44.04$44.07
+0.07%		$44.07$42.631,147 shs$90.78 million
03/26/2024$44.00$44.04
+0.09%		$44.04$44.04453 shs$90.74 million
03/25/2024$44.96$44.00
-2.12%		$44.50$44.001,914 shs$90.64 million
03/22/2024$45.15$44.77
-0.84%		$45.10$44.77557 shs$92.23 million
03/21/2024$44.78$45.15
+0.83%		$45.18$45.141,236 shs$93.01 million
03/20/2024$45.03$44.78
-0.56%		$44.78$44.78333 shs$92.25 million
03/19/2024$44.80$45.03
+0.51%		$45.03$45.03364 shs$92.76 million
03/18/2024$45.30$44.80
-1.10%		$44.98$44.76602 shs$92.29 million
03/15/2024$45.30$45.30$45.30$45.3095 shs$93.31 million
03/14/2024$45.02$45.30
+0.62%		$45.30$45.002,295 shs$93.31 million
03/13/2024$45.02$45.02$45.02$45.02263 shs$92.74 million
03/12/2024$45.02$45.02$45.02$45.02255 shs$92.74 million
03/11/2024$44.63$45.02
+0.87%		$45.49$44.733,393 shs$92.74 million
03/08/2024$45.02$44.63
-0.87%		$45.06$44.634,443 shs$91.94 million
03/07/2024$45.00$45.02
+0.04%		$45.07$44.995,453 shs$92.74 million
03/06/2024$45.00$45.00$45.25$44.8330,113 shs$92.70 million
03/05/2024$45.48$45.00
-1.06%		$45.44$44.5647,162 shs$92.70 million
03/04/2024$45.48$45.48$45.48$45.48279 shs$93.69 million
03/01/2024$44.81$45.48
+1.49%		$45.48$45.0328,893 shs$93.69 million
02/29/2024$44.92$44.81
-0.24%		$44.81$44.81659 shs$92.32 million
02/28/2024$45.00$44.92
-0.18%		$45.49$44.78493 shs$92.54 million

Related Companies:
This page (NYSE:PFX) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Elon to Transform U.S. Economy?
Porter & Company