Free Trial

PhenixFIN (PFX) Stock Chart & Stock Price History

→ The CHIPS Act Motherlode (From True Market Insiders) (Ad)
Free PFX Stock Alerts
$45.42
-0.08 (-0.18%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSocial Media

PhenixFIN Stock Price Performance

5 Day
Performance
-0.96%
1 Month
Performance
+4.34%
3 Month
Performance
+1.23%
6 Month
Performance
+24.44%
Year-To-Date
Performance
+7.51%
1 Year
Performance
+25.82%
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 Chaikin Analytics
Buy this small stock before coming AI Tidal Wave
The internet generated more wealth than any other innovation in history - creating hundreds of thousands of new millionaires in America alone. Now A.I. could do the same. But if you're buying Microsoft or NVIDIA to profit - you're missing the big picture.
Get the name and ticker symbol for free - just click here.

PFX Stock Chart for Sunday, May, 19, 2024

PFX Chart by TradingView

PhenixFIN Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Bible Shocker: Have You Seen Elon Musk’s Miracle? (Ad)

Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.

Click here for the full story…
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
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

Related Companies:
This page (NYSE:PFX) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
How Biden has already won 2024
Porter & Company