PhenixFIN Corporation (PFX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -0.786222388618 | 53.42 | 53.98 | 52.35 | 2326 | 53.35481431 | CS |
| 4 | 0.575 | 1.09680495947 | 52.425 | 56.2 | 51.87 | 2588 | 53.6466353 | CS |
| 12 | 4 | 8.16326530612 | 49 | 57.4 | 47.99 | 2517 | 51.46919934 | CS |
| 26 | 6.46 | 13.8805328749 | 46.54 | 57.4 | 44.56 | 1930 | 50.03982781 | CS |
| 52 | 8.5 | 19.1011235955 | 44.5 | 57.4 | 42.5 | 1574 | 48.32503589 | CS |
| 156 | 13.08 | 32.7655310621 | 39.92 | 57.4 | 30.53 | 2217 | 41.37299864 | CS |
| 260 | 22.02 | 71.0781149128 | 30.98 | 57.4 | 25.55 | 3969 | 39.42331054 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 53 | 0 | 0.00 | 53.03 | 53.03 | 53 | 95 |
| 1742855700 | 53 | -0.33 | -0.62 | 52.66 | 53.31 | 52.52 | 1047 |
| 1742596500 | 53.3302 | -0.36 | -0.67 | 53.425 | 53.98 | 52.35 | 7227 |
| 1742510100 | 53.69 | 0 | 0.00 | 53.61 | 53.69 | 53.61 | 317 |
| 1742423700 | 53.69 | 0.31 | 0.59 | 53.79 | 53.79 | 53.69 | 1212 |
| 1742337300 | 53.375 | -0.64 | -1.18 | 53.42 | 53.9231 | 53.375 | 1827 |
| 1742250900 | 54.01 | -0.17 | -0.31 | 53.93 | 54.01 | 53.4 | 1363 |
| 1741991700 | 54.18 | 0 | 0.00 | 53.06 | 54.18 | 53.06 | 159 |
| 1741905300 | 54.18 | 0 | 0.00 | 53.06 | 54.18 | 53.06 | 123 |
| 1741818900 | 54.18 | 0.6 | 1.12 | 53.62 | 54.18 | 53.62 | 411 |
| 1741732500 | 53.58 | 0.58 | 1.09 | 54.7707 | 54.7707 | 52.9 | 1631 |
| 1741646100 | 53 | -1.01 | -1.86 | 54.25 | 54.25 | 53 | 934 |
| 1741390500 | 54.005 | 0.26 | 0.47 | 54.81 | 54.81 | 54.005 | 1421 |
| 1741304100 | 53.75 | -0.63 | -1.15 | 54.49 | 54.5 | 52.86 | 13799 |
| 1741217700 | 54.3774 | 1.03 | 1.93 | 53.39 | 55.08 | 53.39 | 6913 |
| 1741131300 | 53.35 | 0 | 0.00 | 53.29 | 53.35 | 53.29 | 488 |
| 1741044900 | 53.35 | -0.44 | -0.82 | 53.12 | 54 | 53.12 | 2523 |
| 1740785700 | 53.79 | 1.76 | 3.39 | 52.11 | 56.2 | 52.11 | 7580 |
| 1740699300 | 52.0283 | 0.1 | 0.19 | 52.32 | 52.32 | 52.0283 | 652 |
| 1740612900 | 51.93 | -1.07 | -2.02 | 51.87 | 52.4 | 51.87 | 1410 |
| 1740526500 | 53 | 0.02 | 0.04 | 52.425 | 53 | 52.425 | 717 |
| 1740440100 | 52.98 | -0.22 | -0.42 | 54.12 | 57.4 | 52.98 | 1459 |
| 1740180900 | 53.2033 | 0.07 | 0.14 | 53.07 | 53.2033 | 52.35 | 2316 |
| 1740094500 | 53.1308 | 0.25 | 0.47 | 52.88 | 53.5 | 52.39 | 1943 |
| 1740008100 | 52.88 | 1.78 | 3.48 | 50 | 53 | 50 | 9306 |
| 1739921700 | 51.1 | 1.85 | 3.76 | 50.5 | 51.49 | 49.25 | 17117 |
| 1739576100 | 49.25 | 0.2 | 0.41 | 48.68 | 49.25 | 48.68 | 1857 |
| 1739489700 | 49.0506 | -0.09 | -0.18 | 49.36 | 49.89 | 49.0506 | 2395 |
| 1739403300 | 49.14 | 0.77 | 1.59 | 49.25 | 49.32 | 49.14 | 3046 |
| 1739316900 | 48.37 | -0.63 | -1.29 | 48.08 | 49.3499 | 48.04 | 5753 |
| 1739230500 | 49 | 0 | 0.00 | 48.93 | 49 | 48.93 | 359 |
| 1738971300 | 49 | 1.01 | 2.10 | 49 | 49.25 | 49 | 2310 |
| 1738884900 | 47.99 | -0.34 | -0.70 | 47.99 | 47.99 | 47.99 | 1852 |
| 1738798500 | 48.33 | -1 | -2.03 | 48.5 | 48.5 | 48.33 | 1910 |
| 1738712100 | 49.33 | 0.62 | 1.28 | 49.35 | 49.35 | 49.2337 | 1456 |
| 1738625700 | 48.7081 | -0.54 | -1.10 | 49.23 | 49.25 | 48.7081 | 2059 |
| 1738366500 | 49.25 | -0.25 | -0.51 | 49.43 | 49.43 | 49.25 | 247 |
| 1738280100 | 49.5 | -0.2 | -0.40 | 49.2 | 49.9988 | 49.2 | 854 |
| 1738193700 | 49.7 | 0.45 | 0.91 | 48.57 | 49.7 | 48.21 | 848 |
| 1738107300 | 49.25 | 0.45 | 0.92 | 48.68 | 49.25 | 48.68 | 1046 |
| 1738020900 | 48.8 | -0.14 | -0.29 | 48 | 48.9982 | 48 | 3694 |
| 1737761700 | 48.94 | -0.13 | -0.27 | 49.22 | 49.22 | 48.43 | 897 |
| 1737675300 | 49.072 | 0 | 0.00 | 49.072 | 49.072 | 49.072 | 0 |
| 1737588900 | 49.072 | -0.71 | -1.42 | 49.13 | 49.25 | 48.1554 | 2801 |
| 1737502500 | 49.78 | -0.09 | -0.18 | 49.5 | 49.7993 | 49 | 4566 |
| 1737156900 | 49.87 | 1.12 | 2.30 | 48.99 | 49.87 | 48.95 | 1368 |
| 1737070500 | 48.75 | 0 | 0.00 | 48.44 | 48.75 | 48.44 | 196 |
| 1736984100 | 48.75 | -0.6 | -1.22 | 48.85 | 49 | 48.75 | 2546 |
| 1736897700 | 49.35 | 0.35 | 0.71 | 48.95 | 49.5 | 48.95 | 1221 |
| 1736811300 | 49 | -0.25 | -0.51 | 48.49 | 49 | 48.49 | 2542 |
| 1736552100 | 49.2488 | -0.25 | -0.51 | 49.49 | 49.6133 | 49 | 2793 |
| 1736379300 | 49.4999 | -0.25 | -0.51 | 49.6637 | 49.6637 | 49.4999 | 2227 |
| 1736292900 | 49.7536 | 0.75 | 1.54 | 49.675 | 49.7536 | 49.675 | 713 |
| 1736206500 | 49 | 0 | 0.00 | 49.75 | 49.75 | 49 | 225 |
| 1735947300 | 49 | -1.08 | -2.16 | 49 | 49 | 49 | 265 |
| 1735860900 | 50.08 | -0.56 | -1.11 | 49.7 | 50.08 | 49.7 | 169 |
| 1735688100 | 50.6415 | 1.3 | 2.63 | 49 | 50.6415 | 49 | 2309 |
| 1735601700 | 49.346 | -0.99 | -1.96 | 50 | 50.797 | 48.8794 | 1289 |
| 1735342500 | 50.3323 | -0.56 | -1.10 | 50.58 | 50.58 | 50.3323 | 1077 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
