Get the Stockscreener App
47.58
0.74%
0.35
After Hours:
47.58
Phenixfin Corp Stock (PFX) Price History
The historical daily chart and data for Phenixfin Corp stock (PFX), adjusted for splits and dividends, show that the latest closing stock price as of November 05, 2024, is $47.58.
- Phenixfin Corp all-time high stock price is $49.17, occurred on October 23, 2024.
- The lowest Phenixfin Corp stock price recorded was $0.00 on September 08, 2022. Since then, Phenixfin Corp's stock price has risen over to $47.58 now.
- The 52-week high stock price for PFX is $49.17, representing a 3.35% increase from the current share price, occurred on October 23, 2024.
- The 52-week low stock price for PFX is $0.00, indicating a -100.00% decrease from the current share price, occurred on November 04, 2024.
- The closing price of Phenixfin Corp (PFX) stock in the beginning of 2023 was $40.82. The stock closed the year at $31.05, a loss of over -23.93% for the year.
The table below shows more information about PFX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $50.00 | $47.07 | $2.93 | 4,571.0 | +0.74% |
| Nov 01, 2024 | $47.50 | $47.23 | $0.27 | 811.0 | +0.49% |
| Oct 31, 2024 | $47.05 | $47.00 | $0.05 | 1,540.0 | -1.78% |
| Oct 29, 2024 | $48.10 | $47.85 | $0.25 | 817.0 | -0.83% |
| Oct 25, 2024 | $48.25 | $48.25 | $0.00 | 308.0 | -0.52% |
| Oct 24, 2024 | $48.70 | $48.50 | $0.20 | 785.0 | -1.37% |
| Oct 23, 2024 | $49.17 | $47.85 | $1.32 | 1,089.0 | +0.76% |
| Oct 22, 2024 | $49.00 | $48.01 | $0.99 | 945.0 | +2.03% |
| Oct 16, 2024 | $47.83 | $47.52 | $0.31 | 1,124.0 | +0.06% |
| Oct 15, 2024 | $48.04 | $47.63 | $0.4099 | 435.0 | -0.42% |
| Oct 14, 2024 | $48.47 | $48.00 | $0.4716 | 524.0 | -1.13% |
| Oct 11, 2024 | $48.55 | $47.96 | $0.59 | 1,867.0 | +1.52% |
| Oct 10, 2024 | $48.00 | $47.78 | $0.2234 | 3,847.0 | -0.10% |
| Oct 09, 2024 | $47.87 | $47.66 | $0.209 | 1,320.0 | +0.25% |
| Oct 08, 2024 | $47.75 | $47.28 | $0.47 | 408.0 | +0.26% |
Phenixfin Corp Stock (PFX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Phenixfin Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PFX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Phenixfin Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Phenixfin Corp Stock (PFX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $50.00 | $47.07 | $2.93 | 9,953.0 | +1.23% |
| Oct, 2024 | $49.17 | $47.00 | $2.17 | 19,021.0 | -1.27% |
| Sep, 2024 | $48.15 | $46.54 | $1.61 | 16,123.0 | +1.85% |
| Aug, 2024 | $47.49 | $45.01 | $2.48 | 8,933.0 | -1.59% |
| Jul, 2024 | $47.98 | $46.15 | $1.83 | 22,806.0 | +1.55% |
| Jun, 2024 | $48.00 | $44.44 | $3.56 | 19,352.0 | +3.47% |
| May, 2024 | $47.30 | $42.50 | $4.80 | 62,547.0 | +0.44% |
| Apr, 2024 | $45.48 | $42.65 | $2.83 | 22,292.0 | +2.04% |
| Mar, 2024 | $45.49 | $42.63 | $2.86 | 128,182.0 | -1.59% |
| Feb, 2024 | $45.49 | $43.46 | $2.03 | 23,199.0 | -0.44% |
| Jan, 2024 | $45.50 | $41.34 | $4.16 | 186,856.0 | +6.54% |
Phenixfin Corp Stock (PFX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $42.50 | $37.35 | $5.15 | 77,436.0 | +11.54% |
| Nov, 2023 | $37.88 | $36.50 | $1.38 | 16,507.0 | +2.36% |
| Oct, 2023 | $38.25 | $36.38 | $1.87 | 12,062.0 | -2.37% |
| Sep, 2023 | $39.50 | $36.66 | $2.84 | 15,396.0 | -1.56% |
| Aug, 2023 | $40.00 | $36.00 | $4.00 | 66,846.0 | +6.91% |
| Jul, 2023 | $38.00 | $35.51 | $2.49 | 9,717.0 | -5.24% |
| Jun, 2023 | $39.02 | $32.00 | $7.02 | 50,842.0 | +8.77% |
| May, 2023 | $36.75 | $34.00 | $2.75 | 13,981.0 | -3.62% |
| Apr, 2023 | $37.00 | $35.00 | $2.00 | 9,616.0 | -2.03% |
| Mar, 2023 | $39.29 | $34.97 | $4.32 | 38,657.0 | -5.20% |
| Feb, 2023 | $39.14 | $33.00 | $6.14 | 73,778.0 | +19.18% |
| Jan, 2023 | $34.00 | $31.10 | $2.90 | 21,591.0 | +5.48% |
Phenixfin Corp Stock (PFX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $35.00 | $30.53 | $4.47 | 38,495.0 | -9.34% |
| Nov, 2022 | $35.84 | $33.50 | $2.34 | 20,798.0 | -3.25% |
| Oct, 2022 | $36.50 | $33.68 | $2.82 | 17,954.0 | +1.50% |
| Sep, 2022 | $37.98 | $0.00 | $37.98 | 127,380.0 | -5.87% |
| Aug, 2022 | $39.37 | $32.61 | $6.76 | 66,159.0 | +3.20% |
| Jul, 2022 | $38.01 | $35.91 | $2.10 | 26,714.0 | -1.58% |
| Jun, 2022 | $40.25 | $35.75 | $4.50 | 52,410.0 | -5.39% |
| May, 2022 | $40.00 | $36.07 | $3.93 | 98,304.0 | -1.42% |
| Apr, 2022 | $43.00 | $39.03 | $3.97 | 47,673.0 | -4.38% |
| Mar, 2022 | $41.50 | $38.99 | $2.51 | 219,490.0 | +2.76% |
| Feb, 2022 | $42.00 | $37.37 | $4.63 | 354,367.0 | -1.12% |
| Jan, 2022 | $41.71 | $36.10 | $5.61 | 162,279.0 | -3.77% |
1.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):