Register to chat with like-minded investors on our interactive forums.
PHAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 10.54 | -0.15 | -1.40% | 10.72 | 10.7741 | 10.25 | 533,965 |
| May 16 2024 | 10.69 | 0.28 | 2.69% | 10.48 | 10.75 | 10.31 | 336,136 |
| May 15 2024 | 10.41 | 0.02 | 0.19% | 10.43 | 10.68 | 10.10 | 334,255 |
| May 14 2024 | 10.39 | 0.72 | 7.45% | 9.83 | 10.62 | 9.70 | 536,410 |
| May 13 2024 | 9.67 | 0.15 | 1.52% | 9.54 | 9.9986 | 9.39 | 600,598 |
| May 10 2024 | 9.525 | -0.57 | -5.60% | 10.16 | 10.56 | 9.34 | 856,032 |
| May 09 2024 | 10.09 | -0.01 | -0.10% | 9.70 | 11.15 | 9.68 | 1,113,580 |
| May 08 2024 | 10.10 | -0.14 | -1.37% | 10.13 | 10.49 | 9.87 | 537,546 |
| May 07 2024 | 10.24 | -0.60 | -5.54% | 10.84 | 11.0213 | 10.155 | 533,630 |
| May 06 2024 | 10.84 | 0.80 | 7.97% | 10.16 | 11.24 | 10.08 | 698,082 |
| May 03 2024 | 10.04 | 0.28 | 2.87% | 10.35 | 10.37 | 9.84 | 647,444 |
| May 02 2024 | 9.76 | 0.50 | 5.40% | 9.46 | 9.85 | 9.36 | 1,074,508 |
| May 01 2024 | 9.26 | 0.23 | 2.55% | 9.03 | 9.5445 | 8.96 | 512,282 |
| Apr 30 2024 | 9.03 | -0.32 | -3.42% | 9.28 | 9.33 | 8.98 | 413,596 |
| Apr 29 2024 | 9.35 | 0.17 | 1.85% | 9.23 | 9.49 | 8.95 | 431,006 |
| Apr 26 2024 | 9.18 | 0.08 | 0.88% | 9.08 | 9.43 | 8.96 | 370,890 |
| Apr 25 2024 | 9.10 | -0.02 | -0.22% | 9.04 | 9.36 | 8.74 | 544,924 |
| Apr 24 2024 | 9.12 | 0.06 | 0.66% | 9.05 | 9.32 | 9.04 | 440,258 |
| Apr 23 2024 | 9.06 | 0.05 | 0.55% | 9.01 | 9.29 | 8.915 | 582,126 |
| Apr 22 2024 | 9.01 | 0.04 | 0.45% | 9.01 | 9.18 | 8.83 | 475,105 |
| Apr 19 2024 | 8.97 | -0.51 | -5.38% | 9.48 | 9.88 | 8.91 | 590,237 |
| Apr 18 2024 | 9.48 | -0.32 | -3.27% | 9.68 | 9.82 | 9.45 | 421,170 |
| Apr 17 2024 | 9.80 | -0.23 | -2.29% | 10.09 | 10.31 | 9.70 | 426,219 |
| Apr 16 2024 | 10.03 | 0.01 | 0.10% | 10.00 | 10.28 | 9.88 | 613,336 |
| Apr 15 2024 | 10.02 | -0.12 | -1.18% | 9.95 | 10.31 | 9.68 | 597,269 |
| Apr 12 2024 | 10.14 | -0.33 | -3.15% | 10.54 | 11.20 | 9.97 | 949,517 |
| Apr 11 2024 | 10.47 | -1.33 | -11.27% | 11.81 | 12.09 | 10.2792 | 1,046,651 |
| Apr 10 2024 | 11.80 | -0.25 | -2.07% | 11.71 | 12.0486 | 11.24 | 1,443,230 |
| Apr 09 2024 | 12.05 | 0.94 | 8.46% | 11.16 | 12.27 | 10.98 | 1,272,872 |
| Apr 08 2024 | 11.11 | 0.08 | 0.73% | 11.10 | 11.30 | 10.88 | 701,786 |
| Apr 05 2024 | 11.03 | 0.23 | 2.13% | 10.70 | 11.065 | 10.39 | 1,510,978 |
| Apr 04 2024 | 10.80 | 0.94 | 9.53% | 10.02 | 10.80 | 9.84 | 947,559 |
| Apr 03 2024 | 9.86 | 0.06 | 0.61% | 9.77 | 10.00 | 9.57 | 451,617 |
| Apr 02 2024 | 9.80 | -0.80 | -7.55% | 10.46 | 10.46 | 9.55 | 767,666 |
| Apr 01 2024 | 10.60 | -0.02 | -0.19% | 10.62 | 11.11 | 10.49 | 729,084 |
| Mar 28 2024 | 10.62 | -0.43 | -3.89% | 11.14 | 11.22 | 10.42 | 886,406 |
| Mar 27 2024 | 11.05 | 0.55 | 5.24% | 10.33 | 11.14 | 10.21 | 751,086 |
| Mar 26 2024 | 10.50 | 0.05 | 0.48% | 10.73 | 11.4059 | 10.43 | 1,093,901 |
| Mar 25 2024 | 10.45 | -0.57 | -5.17% | 11.25 | 11.36 | 10.2101 | 1,167,121 |
| Mar 22 2024 | 11.02 | 1.86 | 20.31% | 9.11 | 11.40 | 9.11 | 1,519,933 |
| Mar 21 2024 | 9.16 | 0.04 | 0.44% | 9.20 | 9.86 | 9.10 | 481,574 |
| Mar 20 2024 | 9.12 | 0.50 | 5.80% | 8.61 | 9.19 | 8.53 | 592,769 |
| Mar 19 2024 | 8.62 | 0.34 | 4.11% | 8.24 | 8.81 | 8.175 | 483,271 |
| Mar 18 2024 | 8.28 | -0.21 | -2.47% | 8.53 | 8.675 | 8.12 | 556,805 |
| Mar 15 2024 | 8.49 | 0.72 | 9.27% | 7.83 | 8.51 | 7.83 | 967,135 |
| Mar 14 2024 | 7.77 | -0.23 | -2.88% | 8.00 | 8.00 | 7.55 | 560,220 |
| Mar 13 2024 | 8.00 | -0.17 | -2.08% | 8.07 | 8.35 | 7.96 | 504,727 |
| Mar 12 2024 | 8.17 | -0.09 | -1.09% | 8.50 | 8.62 | 7.87 | 721,624 |
| Mar 11 2024 | 8.26 | -0.62 | -6.98% | 9.01 | 9.15 | 8.21 | 699,206 |
| Mar 08 2024 | 8.88 | -0.21 | -2.31% | 9.17 | 9.38 | 8.57 | 790,354 |
| Mar 07 2024 | 9.09 | -0.64 | -6.58% | 10.49 | 10.56 | 8.57 | 1,336,506 |
| Mar 06 2024 | 9.73 | -0.20 | -2.01% | 9.96 | 10.05 | 9.21 | 593,324 |
| Mar 05 2024 | 9.93 | -0.36 | -3.50% | 10.08 | 10.37 | 9.895 | 974,991 |
| Mar 04 2024 | 10.29 | -0.40 | -3.74% | 10.79 | 10.87 | 10.20 | 586,705 |
| Mar 01 2024 | 10.69 | -0.01 | -0.09% | 10.67 | 10.90 | 10.47 | 1,010,347 |
| Feb 29 2024 | 10.70 | -0.08 | -0.74% | 10.87 | 11.16 | 10.38 | 977,587 |
| Feb 28 2024 | 10.78 | 0.63 | 6.21% | 10.15 | 11.19 | 9.8046 | 2,117,309 |
| Feb 27 2024 | 10.15 | 0.24 | 2.42% | 9.95 | 10.27 | 9.845 | 1,105,538 |
| Feb 26 2024 | 9.91 | -0.69 | -6.51% | 10.60 | 10.82 | 9.90 | 629,074 |
| Feb 23 2024 | 10.60 | 0.13 | 1.24% | 10.25 | 11.43 | 9.97 | 1,140,531 |
| Feb 22 2024 | 10.47 | 0.26 | 2.55% | 10.22 | 10.94 | 9.84 | 1,108,695 |
| Feb 21 2024 | 10.21 | 0.04 | 0.39% | 9.93 | 10.47 | 9.63 | 1,016,209 |
| Feb 20 2024 | 10.17 | 0.88 | 9.47% | 9.30 | 10.83 | 9.30 | 1,844,483 |
