Daily trading records

PhenixFIN Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for PhenixFIN.

The verified trading-day record runs from May 27, 2026 through September 23, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free PhenixFIN email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review PhenixFIN's price trend and period performance.

The chart connects verified session closes from May 27, 2026 through September 23, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+1.41%

From the September 16, 2026 close of $46.21 to $46.8622 on September 23, 2026.

20-session performance

-11.36%

From the August 25, 2026 close of $52.87 to $46.8622 on September 23, 2026.

PhenixFIN Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$47.57$47.57$44.9423$46.86222,535+$1.2033 (+2.64%)
$44.845$45.6589$44.845$45.6589869-$0.9011 (-1.94%)
$45.60$46.63$45.60$46.569,589+$1.72 (+3.84%)
$46.21$46.21$44.84$44.8420,167-$1.37 (-2.96%)
$47.3678$47.3678$46.21$46.21609$0.00 (0.00%)
$46.21$46.21$46.21$46.21262+$0.22 (+0.48%)
$45.99$45.99$45.99$45.99306-$0.09 (-0.20%)
$45.32$46.08$45.32$46.081,200+$0.76 (+1.68%)
$44.875$45.32$44.5655$45.323,431+$0.27 (+0.60%)
$44.39$46.2428$44.39$45.0511,890+$0.29 (+0.65%)
$44.01$45.95$44.01$44.7635,592+$0.23 (+0.52%)
$45.65$45.80$44.19$44.539,399-$1.47 (-3.20%)
$45.50$46.00$45.00$46.0010,733-$0.11 (-0.24%)
$46.73$46.73$46.11$46.112,157-$0.205 (-0.44%)
$45.594$46.7499$45.594$46.3153,336+$1.115 (+2.47%)
$46.80$47.505$45.20$45.204,307-$1.61 (-3.44%)
$51.61$51.6133$46.30$46.8147,665-$5.9054 (-11.20%)
$53.50$53.50$52.624$52.71542,982-$0.0421 (-0.08%)
$53.61$54.337$52.745$52.75752,514-$0.3125 (-0.59%)
$52.75$54.00$52.60$53.074,963+$0.20 (+0.38%)
$54.42$54.42$52.455$52.874,913-$1.54 (-2.83%)
$51.99$56.4767$51.99$54.4126,831+$3.19 (+6.23%)
$50.51$51.98$49.995$51.2210,857+$1.10 (+2.19%)
$50.42$50.42$48.105$50.126,974+$0.12 (+0.24%)
$47.74$51.00$46.795$50.005,739+$3.105 (+6.62%)
$47.10$47.10$46.31$46.8954,374+$0.765 (+1.66%)
$47.41$47.95$46.13$46.134,741+$0.43 (+0.94%)
$45.70$45.70$45.70$45.701,697$0.00 (0.00%)
$45.70$45.70$45.70$45.702,059-$0.31 (-0.67%)
$46.495$46.57$46.01$46.01947-$0.365 (-0.79%)
$46.73$46.73$46.375$46.3753,440-$0.205 (-0.44%)
$48.19$48.2816$46.25$46.582,382+$0.97 (+2.13%)
$45.61$45.61$45.61$45.612,450-$0.54 (-1.17%)
$42.99$46.95$42.31$46.15189,399+$3.14 (+7.30%)
$43.1664$43.1664$43.01$43.011,114+$0.08 (+0.19%)
$44.2499$44.8799$42.93$42.9315,517-$0.57 (-1.31%)
$43.50$43.92$43.11$43.50953+$0.08 (+0.18%)
$42.80$45.00$42.80$43.42220,304+$0.47 (+1.09%)
$43.0001$43.05$42.95$42.952,157-$0.44 (-1.01%)
$46.00$48.49$43.01$43.395,797-$2.51 (-5.47%)
$42.95$48.80$42.01$45.9010,856+$4.35 (+10.47%)
$47.95$48.99$41.55$41.557,847-$4.44 (-9.65%)
$43.95$48.99$43.95$45.997,684+$3.17 (+7.40%)
$43.99$44.80$42.82$42.822,242-$0.36 (-0.83%)
$43.10$43.20$43.08$43.181,103-$0.0949 (-0.22%)
$42.69$43.2749$42.58$43.27491,097+$0.7248 (+1.70%)
$43.275$43.275$42.5501$42.5501365-$0.4179 (-0.97%)
$42.968$42.968$42.968$42.968413+$0.168 (+0.39%)
$43.334$43.334$42.80$42.80331-$0.30 (-0.70%)
$43.3999$43.3999$42.8001$43.102,101-$0.30 (-0.69%)
$43.40$43.40$43.40$43.40359-$0.4536 (-1.03%)
$43.8536$43.8536$43.8536$43.8536639+$0.4536 (+1.05%)
$42.80$43.40$42.80$43.40602-$0.805 (-1.82%)
$44.205$44.205$44.205$44.205193-$1.295 (-2.85%)
$45.47$45.50$44.3992$45.506,903+$0.50 (+1.11%)
$44.7066$45.00$44.49$45.003,825+$0.01 (+0.02%)
$42.00$44.99$41.20$44.993,531+$2.98 (+7.09%)
$42.01$42.01$42.01$42.01383-$1.015 (-2.36%)
$43.025$43.025$43.025$43.025240-$0.975 (-2.22%)
$44.00$44.00$44.00$44.00317No prior close

Verified data

Trading days shown
60
Coverage start
May 27, 2026
Coverage end
September 23, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the PhenixFIN company profile.Review PhenixFIN valuation and profitability metrics.

Read the frequently asked questions.

What is PhenixFIN's latest verified closing price?

PhenixFIN closed at $46.8622 on September 23, 2026.

What period does PhenixFIN's price history cover?

The page shows 60 verified sessions from May 27, 2026 through September 23, 2026.

What data is included in PhenixFIN's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does PhenixFIN's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for PhenixFIN's daily prices?

Daily aggregate prices are provided by Polygon.