Phenixfin Corp Pr (NQ: PFX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 47.85 | 167 | -0.40(-0.83%) | |||
| Oct 25, 2024 | 48.25 | 105 | -0.25(-0.52%) | |||
| Oct 24, 2024 | 48.70 | 48.70 | 48.50 | 48.50 | 785 | -0.67(-1.37%) |
| Oct 23, 2024 | 49.11 | 49.17 | 47.85 | 49.17 | 1,089 | +0.37(+0.76%) |
| Oct 22, 2024 | 48.01 | 49.00 | 48.01 | 48.80 | 945 | +0.97(+2.03%) |
| Oct 16, 2024 | 47.83 | 250 | +0.03(+0.06%) | |||
| Oct 15, 2024 | 48.04 | 48.04 | 47.63 | 47.80 | 435 | -0.20(-0.42%) |
| Oct 14, 2024 | 48.47 | 48.47 | 48.00 | 48.00 | 524 | -0.55(-1.13%) |
| Oct 11, 2024 | 47.96 | 48.55 | 47.96 | 48.55 | 1,867 | +0.73(+1.52%) |
| Oct 10, 2024 | 48.00 | 48.00 | 47.78 | 47.82 | 3,847 | -0.05(-0.10%) |
| Oct 09, 2024 | 47.66 | 47.87 | 47.66 | 47.87 | 1,320 | +0.12(+0.25%) |
| Oct 08, 2024 | 47.28 | 47.75 | 47.28 | 47.75 | 408 | +0.12(+0.26%) |
| Oct 07, 2024 | 47.44 | 47.62 | 47.44 | 47.62 | 1,100 | +0.00(+0.00%) |
| Oct 04, 2024 | 47.80 | 47.80 | 47.43 | 47.62 | 437 | -0.17(-0.37%) |
| Oct 03, 2024 | 47.65 | 47.80 | 47.65 | 47.80 | 1,098 | +0.55(+1.16%) |
| Oct 02, 2024 | 47.28 | 47.31 | 47.25 | 47.25 | 1,377 | -0.35(-0.75%) |
| Sep 30, 2024 | 47.60 | 141 | +0.60(+1.29%) | |||
| Sep 27, 2024 | 47.00 | 47.05 | 47.00 | 47.00 | 1,635 | -0.04(-0.09%) |
| Sep 26, 2024 | 47.30 | 47.30 | 47.04 | 47.04 | 1,332 | +0.04(+0.09%) |
| Sep 25, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 276 | +0.46(+0.99%) |
| Sep 24, 2024 | 47.43 | 47.43 | 46.54 | 46.54 | 1,874 | -0.73(-1.54%) |
| Sep 23, 2024 | 47.02 | 48.00 | 47.02 | 47.27 | 1,361 | -0.73(-1.52%) |
| Sep 20, 2024 | 47.97 | 48.15 | 47.90 | 48.00 | 1,777 | +0.55(+1.17%) |
| Sep 19, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 195 | +0.41(+0.86%) |
| Sep 18, 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 346 | -0.09(-0.19%) |
| Sep 17, 2024 | 46.95 | 47.56 | 46.95 | 47.13 | 595 | -0.27(-0.57%) |
| Sep 12, 2024 | 47.40 | 96 | +0.38(+0.81%) | |||
| Sep 11, 2024 | 47.79 | 48.00 | 47.02 | 47.02 | 2,547 | -0.43(-0.91%) |
| Sep 06, 2024 | 47.45 | 99 | +0.55(+1.17%) | |||
| Sep 05, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 360 | +0.03(+0.07%) |
| Sep 04, 2024 | 46.89 | 46.90 | 46.87 | 46.87 | 405 | -0.13(-0.29%) |
| Sep 03, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 324 | +0.26(+0.56%) |
| Aug 26, 2024 | 46.74 | 288 | -0.50(-1.07%) | |||
| Aug 19, 2024 | 47.24 | 185 | +0.21(+0.44%) | |||
| Aug 16, 2024 | 47.49 | 47.49 | 47.04 | 47.04 | 812 | -0.41(-0.87%) |
| Aug 15, 2024 | 47.00 | 47.45 | 46.80 | 47.45 | 1,016 | -0.04(-0.08%) |
| Aug 06, 2024 | 47.49 | 297 | +2.48(+5.51%) | |||
| Aug 05, 2024 | 46.59 | 47.00 | 45.01 | 45.01 | 2,481 | -1.93(-4.11%) |
| Aug 02, 2024 | 47.00 | 47.00 | 46.80 | 46.94 | 581 | -0.08(-0.17%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.