PhenixFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.97	42.97	42.97	42.97	42.97	0.39%	403
Jun 25, 2026	43.33	43.33	42.80	42.80	42.80	-0.70%	331
Jun 24, 2026	43.40	43.40	42.80	43.10	43.10	-0.69%	2,101
Jun 22, 2026	43.40	43.40	43.40	43.40	43.40	-1.03%	358
Jun 11, 2026	43.85	43.85	43.85	43.85	43.85	1.05%	638
Jun 10, 2026	42.80	43.40	42.80	43.40	43.40	-1.82%	602
Jun 8, 2026	44.21	44.21	44.21	44.21	44.21	-2.85%	193
Jun 3, 2026	45.47	45.50	44.40	45.50	45.50	1.11%	6,882
Jun 2, 2026	44.71	45.00	44.49	45.00	45.00	0.02%	3,825
Jun 1, 2026	42.00	44.99	41.20	44.99	44.99	7.09%	3,531
May 29, 2026	42.01	42.01	42.01	42.01	42.01	-2.36%	382
May 28, 2026	43.03	43.03	43.03	43.03	43.03	-2.22%	240
May 27, 2026	44.00	44.00	44.00	44.00	44.00	-1.12%	317
May 21, 2026	44.00	44.50	44.00	44.50	44.50	2.11%	696
May 20, 2026	43.02	43.58	43.02	43.58	43.58	7.58%	760
May 18, 2026	40.51	42.00	40.51	40.51	40.51	-2.50%	813
May 15, 2026	39.94	41.62	39.94	41.62	41.55	5.37%	1,458
May 14, 2026	39.50	39.50	39.50	39.50	39.43	1.26%	362
May 13, 2026	39.72	39.72	39.01	39.01	38.94	-3.86%	815
May 12, 2026	40.00	41.63	39.00	40.58	40.50	1.12%	43,609
May 11, 2026	40.32	40.64	40.13	40.13	40.05	-0.78%	1,789
May 8, 2026	41.49	41.49	40.03	40.44	40.37	-0.68%	1,405
May 5, 2026	39.81	40.72	39.80	40.72	40.64	2.30%	1,283
May 4, 2026	39.80	39.80	39.80	39.80	39.73	-2.64%	311
May 1, 2026	40.88	40.88	40.88	40.88	40.81	0.39%	521
Apr 28, 2026	40.72	40.72	40.72	40.72	40.65	2.29%	478
Apr 24, 2026	39.81	39.81	39.81	39.81	39.74	0.78%	151
Apr 22, 2026	39.50	39.50	39.50	39.50	39.43	-1.25%	147
Apr 21, 2026	40.30	40.30	40.00	40.00	39.93	-2.45%	1,334
Apr 17, 2026	41.27	42.54	41.01	41.01	40.93	-1.19%	1,286
Apr 10, 2026	41.08	41.50	41.08	41.50	41.43	1.02%	666
Apr 8, 2026	40.72	42.00	40.25	41.08	41.01	0.89%	5,717
Apr 6, 2026	39.65	40.72	39.05	40.72	40.65	6.31%	1,469
Apr 2, 2026	39.00	39.05	38.30	38.30	38.23	-1.95%	1,283
Mar 31, 2026	39.06	39.06	39.06	39.06	38.99	-3.73%	547
Mar 30, 2026	39.01	40.58	39.01	40.58	40.50	2.67%	676
Mar 25, 2026	39.52	39.52	39.52	39.52	39.45	-1.20%	526
Mar 24, 2026	40.00	40.00	40.00	40.00	39.93	-	492
Mar 23, 2026	40.00	41.27	40.00	40.00	39.93	-0.20%	2,096
Mar 20, 2026	40.00	40.67	39.15	40.08	40.01	0.20%	1,177
Mar 19, 2026	40.57	40.57	40.00	40.00	39.93	-3.08%	1,774
Mar 18, 2026	41.27	41.27	41.27	41.27	41.20	-2.89%	637
Mar 16, 2026	40.93	42.50	40.49	42.50	42.43	2.10%	3,819
Mar 13, 2026	41.28	41.63	41.26	41.63	41.55	-0.88%	2,862
Mar 12, 2026	41.30	42.00	40.11	42.00	41.92	2.00%	3,661
Mar 11, 2026	41.15	41.17	41.15	41.17	41.10	-2.45%	1,167
Mar 10, 2026	40.00	42.55	40.00	42.20	42.13	3.95%	3,964
Mar 9, 2026	40.00	40.60	40.00	40.60	40.53	1.35%	1,372
Mar 6, 2026	41.89	43.55	39.16	40.06	39.99	-4.73%	5,136
Mar 5, 2026	42.69	42.69	42.05	42.05	41.98	-3.18%	864
Mar 4, 2026	43.01	43.43	42.01	43.43	43.35	5.93%	2,657
Mar 3, 2026	42.55	44.55	41.00	41.00	40.93	-5.66%	17,325
Mar 2, 2026	44.08	44.38	41.61	43.46	43.38	-7.53%	5,660
Feb 27, 2026	46.97	48.30	44.43	47.00	46.92	-	6,866
Feb 26, 2026	48.44	48.44	45.00	47.00	46.92	3.01%	887
Feb 25, 2026	47.08	47.08	42.70	45.63	45.54	-0.27%	5,595
Feb 24, 2026	46.88	48.88	45.52	45.75	45.67	-1.60%	67,184
Feb 23, 2026	43.48	53.00	43.48	46.49	46.41	10.17%	16,407
Feb 20, 2026	44.00	44.00	42.20	42.20	42.13	-4.10%	3,748
Feb 19, 2026	44.00	44.10	44.00	44.01	43.93	1.12%	965
Feb 18, 2026	44.00	44.00	43.52	43.52	43.44	1.71%	1,612
Feb 13, 2026	42.78	42.78	42.78	42.78	42.71	-1.87%	582
Feb 10, 2026	43.60	43.60	43.60	43.60	43.52	1.81%	232
Feb 9, 2026	42.83	42.83	42.83	42.83	42.75	-0.41%	631
Feb 5, 2026	42.45	43.00	42.41	43.00	42.92	-2.95%	1,293
Feb 4, 2026	44.31	44.31	44.31	44.31	44.23	4.37%	512
Feb 2, 2026	42.45	42.45	42.45	42.45	42.38	-4.73%	844
Jan 28, 2026	44.56	44.56	44.56	44.56	44.48	3.57%	236
Jan 26, 2026	43.04	44.32	42.88	43.02	42.94	-1.87%	952
Jan 23, 2026	43.84	43.84	43.84	43.84	43.76	0.78%	680
Jan 20, 2026	43.50	43.50	43.50	43.50	43.42	-0.57%	377
Jan 16, 2026	43.50	43.75	43.50	43.75	43.67	1.04%	810
Jan 15, 2026	43.37	43.37	43.30	43.30	43.22	-0.09%	1,311
Jan 14, 2026	43.06	43.50	43.06	43.34	43.26	-0.61%	1,367
Jan 13, 2026	44.51	44.51	43.23	43.61	43.53	-1.83%	2,233
Jan 8, 2026	43.74	44.42	43.74	44.42	44.34	1.58%	1,489
Jan 7, 2026	44.28	44.28	43.01	43.73	43.65	-2.82%	1,956
Jan 5, 2026	45.00	45.00	45.00	45.00	44.92	0.38%	1,165
Jan 2, 2026	45.40	45.70	44.83	44.83	44.75	1.47%	1,850
Dec 31, 2025	43.03	45.31	43.03	44.18	44.10	-2.49%	3,966
Dec 29, 2025	46.00	46.00	45.31	45.31	45.23	0.69%	1,268