PhenixFIN Corporation - Common Stock (NQ:PFX)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 49.56 | 50.00 | 48.80 | 49.25 | 3,016 | -0.12(-0.25%) |
| Aug 14, 2025 | 49.25 | 49.37 | 49.15 | 49.37 | 1,516 | +0.24(+0.50%) |
| Aug 08, 2025 | 49.13 | 57 | -0.18(-0.37%) | |||
| Aug 06, 2025 | 49.31 | 287 | -1.04(-2.06%) | |||
| Aug 05, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 568 | +0.08(+0.15%) |
| Aug 01, 2025 | 50.27 | 291 | +0.92(+1.87%) | |||
| Jul 31, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 361 | -0.03(-0.06%) |
| Jul 30, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 625 | +0.00(+0.00%) |
| Jul 29, 2025 | 49.65 | 50.50 | 49.38 | 49.38 | 505 | -0.27(-0.54%) |
| Jul 25, 2025 | 49.65 | 235 | +0.39(+0.79%) | |||
| Jul 23, 2025 | 49.26 | 71 | -0.08(-0.17%) | |||
| Jul 22, 2025 | 49.25 | 49.34 | 49.25 | 49.34 | 614 | +0.09(+0.19%) |
| Jul 21, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 473 | -0.74(-1.48%) |
| Jul 17, 2025 | 49.99 | 274 | +0.16(+0.33%) | |||
| Jul 16, 2025 | 49.25 | 49.83 | 49.25 | 49.83 | 654 | +0.04(+0.08%) |
| Jul 15, 2025 | 50.27 | 50.27 | 49.79 | 49.79 | 2,038 | +0.89(+1.81%) |
| Jul 14, 2025 | 50.49 | 53.59 | 48.90 | 48.90 | 4,388 | -0.76(-1.53%) |
| Jul 11, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 211 | -0.33(-0.66%) |
| Jul 10, 2025 | 50.02 | 50.02 | 49.81 | 49.99 | 5,518 | +0.57(+1.15%) |
| Jul 09, 2025 | 49.42 | 49.42 | 49.01 | 49.42 | 1,098 | +0.05(+0.09%) |
| Jul 08, 2025 | 49.00 | 49.43 | 49.00 | 49.38 | 1,969 | -0.77(-1.55%) |
| Jul 02, 2025 | 50.15 | 161 | -0.50(-0.99%) | |||
| Jun 30, 2025 | 50.65 | 195 | +0.65(+1.30%) | |||
| Jun 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 1,213 | -0.49(-0.98%) |
| Jun 25, 2025 | 50.49 | 165 | +1.56(+3.19%) | |||
| Jun 24, 2025 | 50.70 | 51.50 | 48.93 | 48.93 | 3,741 | -0.84(-1.68%) |
| Jun 18, 2025 | 49.77 | 330 | -0.19(-0.38%) | |||
| Jun 17, 2025 | 48.65 | 50.01 | 48.65 | 49.96 | 17,068 | +2.04(+4.26%) |
| Jun 16, 2025 | 47.83 | 47.92 | 47.08 | 47.92 | 1,094 | -0.08(-0.17%) |
| Jun 11, 2025 | 48.00 | 254 | +0.49(+1.03%) | |||
| Jun 10, 2025 | 51.69 | 51.69 | 47.51 | 47.51 | 3,540 | -1.12(-2.30%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.