Free Trial

PhenixFIN (PFX) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free PFX Stock Alerts
$44.36
-0.64 (-1.42%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSocial Media

PhenixFIN Stock Price Performance

5 Day
Performance
-1.42%
1 Month
Performance
+0.91%
3 Month
Performance
-1.47%
6 Month
Performance
+18.29%
Year-To-Date
Performance
+5.00%
1 Year
Performance
+22.37%
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 Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

PFX Stock Chart for Sunday, May, 5, 2024

PFX Chart by TradingView

PhenixFIN Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The only AI company you should be looking at (Ad)

This is the ONLY AI company you should be watching right now. No. It's not Nvidia, Intel, or Microsoft... It's a tiny biotech using proprietary AI to assist in new drug discovery at a rate 100,000 times faster than a human. This new drug discovery technique will change the market. And that's why they received a $50 million investment from an AI powerhouse.

Get the stock ticker here >>>
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
02/27/2024$44.30$45.00
+1.58%		$45.00$43.463,905 shs$92.70 million
02/26/2024$44.30$44.30
+0.01%		$44.30$43.89917 shs$91.26 million
02/23/2024$44.50$44.29
-0.47%		$44.76$44.293,041 shs$91.24 million
02/22/2024$44.54$44.50
-0.09%		$44.96$44.05808 shs$91.67 million
02/21/2024$44.50$44.54
+0.09%		$45.00$44.501,443 shs$91.75 million
02/20/2024$44.87$44.50
-0.82%		$44.50$44.50422 shs$91.67 million
02/19/2024$44.87$44.87
0.00%		$44.96$44.401,800 shs$92.43 million
02/16/2024$44.62$44.55
-0.16%		$44.96$44.401,861 shs$91.77 million
02/15/2024$44.75$44.62
-0.29%		$44.96$44.53550 shs$91.92 million
02/14/2024$44.54$44.75
+0.46%		$44.96$44.55882 shs$92.19 million
02/13/2024$44.75$44.54
-0.46%		$45.00$44.501,433 shs$91.76 million
02/12/2024$44.75$44.75$44.93$44.502,204 shs$92.19 million
02/09/2024$45.00$44.75
-0.56%		$44.88$44.002,525 shs$92.19 million
02/08/2024$45.20$45.00
-0.44%		$45.00$45.00172 shs$92.70 million
02/07/2024$45.00$45.20
+0.44%		$45.20$45.20231 shs$93.11 million
02/06/2024$45.02$45.00
-0.04%		$45.13$45.00570 shs$92.70 million
02/05/2024$45.19$45.02
-0.38%		$45.23$45.02375 shs$92.74 million

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

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The only AI company you should be looking at
Behind the Markets