We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| PHINIA Inc | NYSE:PHIN | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -0.98 | -2.29% | 41.90 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 213 | 08:30:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 14 Mar 2025 | 42.88 | 2.18 | 5.36% | 41.00 | 43.01 | 671,434 |
| 13 Mar 2025 | 40.70 | -1.46 | -3.46% | 40.36 | 42.37 | 786,476 |
| 12 Mar 2025 | 42.16 | -0.12 | -0.28% | 41.67 | 43.81 | 500,228 |
| 11 Mar 2025 | 42.28 | 1.37 | 3.35% | 40.63 | 43.20 | 1,091,218 |
| 10 Mar 2025 | 40.91 | -2.27 | -5.26% | 40.37 | 43.44 | 1,805,149 |
| 07 Mar 2025 | 43.18 | -0.84 | -1.91% | 43.09 | 45.46 | 1,577,587 |
| 06 Mar 2025 | 44.02 | -2.18 | -4.72% | 43.63 | 45.83 | 898,188 |
| 05 Mar 2025 | 46.20 | 0.68 | 1.49% | 45.52 | 46.84 | 519,065 |
| 04 Mar 2025 | 45.52 | -1.80 | -3.80% | 45.04 | 46.53 | 580,778 |
| 03 Mar 2025 | 47.32 | -1.99 | -4.04% | 46.90 | 49.85 | 576,400 |
| 28 Feb 2025 | 49.31 | 0.01 | 0.02% | 48.50 | 49.92 | 663,868 |
| 27 Feb 2025 | 49.30 | -0.83 | -1.66% | 49.175 | 50.72 | 346,274 |
| 26 Feb 2025 | 50.13 | 0.16 | 0.32% | 49.64 | 51.49 | 460,658 |
| 25 Feb 2025 | 49.97 | -0.74 | -1.46% | 49.67 | 51.27 | 491,850 |
| 24 Feb 2025 | 50.71 | 0.05 | 0.10% | 50.53 | 51.54 | 404,542 |
| 21 Feb 2025 | 50.66 | -2.48 | -4.67% | 50.44 | 53.68 | 445,910 |
| 20 Feb 2025 | 53.14 | -0.16 | -0.30% | 52.41 | 53.71 | 365,694 |
| 19 Feb 2025 | 53.30 | 0.20 | 0.38% | 51.97 | 54.51 | 735,216 |
| 18 Feb 2025 | 53.10 | 1.36 | 2.63% | 51.11 | 53.49 | 984,060 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 42.20 | 43.81 | 40.36 | 41.59 | 970,901 | -0.30 | -0.71% |
| 1 Month | 52.29 | 54.51 | 40.36 | 45.93 | 731,821 | -10.39 | -19.87% |
| 3 Months | 47.00 | 54.51 | 40.36 | 47.73 | 513,729 | -5.10 | -10.85% |
| 6 Months | 46.29 | 57.23 | 40.36 | 48.66 | 537,928 | -4.39 | -9.48% |
| 1 Year | 37.34 | 57.23 | 36.06 | 45.28 | 568,014 | 4.56 | 12.21% |
| 3 Years | 29.89 | 57.23 | 23.46 | 37.18 | 691,270 | 12.01 | 40.18% |
| 5 Years | 29.89 | 57.23 | 23.46 | 37.18 | 691,270 | 12.01 | 40.18% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
