Phenixfin Corporation (PFX) Historical Stock Data
44.88 ↑0.70 (1.59%)
As of April 22, 2024, 3:33pm EST.
Historical Data
In the past 30 trading days, PFX is down -0.06% a day on average. There have been 22 days where Phenixfin Corporation closed green and 8 days where PFX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-01 | 43.92 | 43.64 | ↓$0.28 (-0.64%) | 43.05 | 44.05 | 1.78K |
| 2024-03-28 | 44.10 | 44.10 | ↑$0.00 (0.00%) | 44.10 | 44.10 | 277 |
| 2024-03-27 | 43.68 | 44.07 | ↑$0.39 (0.89%) | 42.63 | 44.07 | 1.15K |
| 2024-03-26 | 44.04 | 44.04 | ↑$0.00 (0.00%) | 44.04 | 44.04 | 453 |
| 2024-03-25 | 44.44 | 44.04 | ↓$0.40 (-0.90%) | 44.04 | 44.44 | 1.91K |
| 2024-03-22 | 44.77 | 44.96 | ↑$0.18 (0.41%) | 44.77 | 44.96 | 557 |
| 2024-03-21 | 45.14 | 45.15 | ↑$0.02 (0.03%) | 45.14 | 45.18 | 1.24K |
| 2024-03-20 | 44.78 | 44.78 | ↑$0.00 (0.00%) | 44.78 | 44.78 | 333 |
| 2024-03-19 | 45.03 | 45.03 | ↑$0.00 (0.00%) | 45.03 | 45.03 | 364 |
| 2024-03-18 | 44.78 | 44.76 | ↓$0.02 (-0.04%) | 44.76 | 44.78 | 602 |
| 2024-03-15 | 45.30 | 45.30 | ↑$0.00 (0.00%) | 45.30 | 45.30 | 95 |
| 2024-03-14 | 45.00 | 45.30 | ↑$0.30 (0.66%) | 45.00 | 45.30 | 2.30K |
| 2024-03-12 | 45.02 | 45.02 | ↑$0.00 (0.00%) | 45.02 | 45.02 | 255 |
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