Phenixfin Corp Pr (NQ: PFX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2024 | 43.95 | 45.25 | 43.95 | 45.25 | 941 | +1.34(+3.06%) |
| May 23, 2024 | 43.26 | 43.91 | 42.74 | 43.91 | 1,257 | -0.59(-1.32%) |
| May 22, 2024 | 43.11 | 44.49 | 43.11 | 44.49 | 2,571 | +1.19(+2.75%) |
| May 21, 2024 | 43.38 | 43.43 | 43.07 | 43.30 | 10,548 | -0.60(-1.36%) |
| May 20, 2024 | 43.53 | 43.90 | 43.53 | 43.90 | 959 | +1.02(+2.38%) |
| May 17, 2024 | 43.43 | 43.43 | 42.72 | 42.88 | 1,774 | -0.08(-0.18%) |
| May 16, 2024 | 42.63 | 43.43 | 42.64 | 42.95 | 1,699 | -0.47(-1.09%) |
| May 15, 2024 | 43.28 | 43.43 | 42.86 | 43.43 | 1,192 | +0.47(+1.10%) |
| May 14, 2024 | 43.18 | 43.18 | 42.95 | 42.95 | 1,334 | +0.00(+0.00%) |
| May 13, 2024 | 42.95 | 44.13 | 42.83 | 42.95 | 13,772 | -1.18(-2.67%) |
| May 10, 2024 | 42.75 | 44.65 | 42.27 | 44.13 | 7,097 | +1.65(+3.89%) |
| May 09, 2024 | 41.35 | 42.48 | 41.35 | 42.48 | 3,050 | +0.94(+2.27%) |
| May 08, 2024 | 41.09 | 41.54 | 41.09 | 41.54 | 1,109 | +0.00(+0.00%) |
| May 07, 2024 | 41.32 | 41.54 | 41.32 | 41.54 | 3,549 | +0.30(+0.73%) |
| May 06, 2024 | 41.11 | 41.24 | 40.12 | 41.24 | 3,907 | -0.64(-1.53%) |
| May 03, 2024 | 42.07 | 42.07 | 41.77 | 41.88 | 2,360 | -0.60(-1.42%) |
| May 02, 2024 | 42.48 | 42.48 | 42.31 | 42.48 | 2,018 | -0.28(-0.66%) |
| May 01, 2024 | 42.48 | 42.76 | 41.93 | 42.76 | 3,855 | +0.28(+0.67%) |
| Apr 30, 2024 | 41.82 | 42.48 | 41.82 | 42.48 | 2,092 | +0.11(+0.27%) |
| Apr 26, 2024 | 42.37 | 313 | +0.66(+1.59%) | |||
| Apr 25, 2024 | 42.26 | 42.46 | 41.71 | 41.71 | 1,029 | -0.68(-1.61%) |
| Apr 23, 2024 | 42.39 | 276 | -0.55(-1.28%) | |||
| Apr 22, 2024 | 41.76 | 42.93 | 40.95 | 42.93 | 2,682 | +1.99(+4.85%) |
| Apr 18, 2024 | 40.95 | 224 | +0.09(+0.22%) | |||
| Apr 17, 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 1,522 | +0.26(+0.65%) |
| Apr 16, 2024 | 41.48 | 41.48 | 40.59 | 40.59 | 2,055 | -0.91(-2.18%) |
| Apr 15, 2024 | 41.94 | 41.94 | 41.10 | 41.50 | 3,824 | -0.27(-0.66%) |
| Apr 11, 2024 | 41.77 | 292 | +0.15(+0.36%) | |||
| Apr 09, 2024 | 41.62 | 312 | +0.08(+0.18%) | |||
| Apr 08, 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 225 | +0.05(+0.11%) |
| Apr 05, 2024 | 41.00 | 41.50 | 40.26 | 41.50 | 1,005 | +0.30(+0.73%) |
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.
