Phenixfin Corporation (PFX) Historical Stock Data
46.00 ↑0.50 (1.10%)
As of May 13, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PFX is up 0.24% a day on average. There have been 23 days where Phenixfin Corporation closed green and 7 days where PFX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 45.85 | 46.00 | ↑$0.15 (0.33%) | 45.40 | 46.00 | 1.13K |
| 2024-05-14 | 45.74 | 45.50 | ↓$0.24 (-0.52%) | 45.50 | 45.74 | 1.26K |
| 2024-05-13 | 45.50 | 45.50 | ↑$0.00 (0.00%) | 45.37 | 46.75 | 13K |
| 2024-05-10 | 45.28 | 46.75 | ↑$1.47 (3.25%) | 44.78 | 47.30 | 6.70K |
| 2024-05-09 | 43.80 | 45.00 | ↑$1.20 (2.74%) | 43.80 | 45.00 | 2.88K |
| 2024-05-08 | 43.52 | 44.00 | ↑$0.48 (1.09%) | 43.52 | 44.00 | 1.05K |
| 2024-05-07 | 43.77 | 44.00 | ↑$0.23 (0.54%) | 43.77 | 44.00 | 3.35K |
| 2024-05-06 | 43.55 | 43.68 | ↑$0.13 (0.30%) | 42.50 | 43.68 | 3.69K |
| 2024-05-03 | 44.56 | 44.36 | ↓$0.20 (-0.45%) | 44.25 | 44.56 | 2.23K |
| 2024-05-02 | 45.00 | 45.00 | ↑$0.00 (0.00%) | 44.82 | 45.00 | 1.91K |
| 2024-05-01 | 45.00 | 45.30 | ↑$0.30 (0.67%) | 44.41 | 45.30 | 3.64K |
| 2024-04-30 | 44.30 | 45.00 | ↑$0.70 (1.58%) | 44.30 | 45.00 | 1.98K |
| 2024-04-29 | 44.88 | 44.88 | ↑$0.00 (0.00%) | 44.88 | 44.88 | 296 |
| 2024-04-26 | 44.30 | 44.88 | ↑$0.58 (1.31%) | 44.30 | 44.88 | 280 |
| 2024-04-25 | 44.76 | 44.18 | ↓$0.58 (-1.30%) | 44.18 | 44.98 | 0.97K |
| 2024-04-24 | 44.90 | 44.90 | ↑$0.00 (0.00%) | 44.90 | 44.90 | 261 |
| 2024-04-23 | 45.29 | 44.90 | ↓$0.39 (-0.86%) | 44.86 | 45.30 | 2.82K |
| 2024-04-22 | 44.24 | 45.48 | ↑$1.24 (2.80%) | 43.38 | 45.48 | 2.53K |
| 2024-04-19 | 43.38 | 43.38 | ↑$0.00 (0.00%) | 43.38 | 43.38 | 212 |
| 2024-04-18 | 44.57 | 43.38 | ↓$1.19 (-2.67%) | 43.38 | 44.57 | 655 |
| 2024-04-17 | 43.28 | 43.28 | ↑$0.00 (0.00%) | 43.28 | 43.28 | 1.44K |
| 2024-04-16 | 43.94 | 43.00 | ↓$0.94 (-2.14%) | 43.00 | 43.94 | 1.94K |
| 2024-04-15 | 44.43 | 43.96 | ↓$0.46 (-1.05%) | 43.54 | 44.43 | 3.61K |
| 2024-04-12 | 44.25 | 44.25 | ↑$0.00 (0.00%) | 44.25 | 44.25 | 276 |
| 2024-04-11 | 44.10 | 44.25 | ↑$0.15 (0.34%) | 44.10 | 45.00 | 2.40K |
| 2024-04-10 | 44.09 | 44.09 | ↑$0.00 (0.00%) | 44.09 | 44.09 | 295 |
| 2024-04-09 | 44.09 | 44.09 | ↑$0.00 (0.00%) | 44.09 | 44.09 | 754 |
| 2024-04-08 | 44.01 | 44.01 | ↑$0.00 (0.00%) | 44.01 | 44.01 | 213 |
| 2024-04-05 | 43.43 | 43.96 | ↑$0.53 (1.22%) | 42.65 | 43.96 | 0.95K |
| 2024-04-02 | 43.64 | 43.64 | ↑$0.00 (0.00%) | 43.64 | 43.64 | 58 |
Create an account or log in to view more rows.
$PFX added more calls on that drop
$PFX buy SHARES
$PFX gets me every time lol
$PFX the time is near
$PFX I would not be a bear now
$PFX buy and hold and get rewarded
$PFX Dumping started...
Get out while you can...
$PFX the redness has arrived
$PFX oh my!
$PFX see you on the moon