PhenixFIN Corporation (PFX)
NASDAQ: PFX · Real-Time Price · USD
49.00
0.00 (0.00%)
May 30, 2025, 4:04 PM - Market open
PhenixFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 174 |
| May 30, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.10% | 578 |
| May 29, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - | 44 |
| May 28, 2025 | 48.75 | 51.50 | 48.75 | 49.05 | 49.05 | -0.28% | 4,603 |
| May 27, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - | 201 |
| May 23, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 0.71% | 202 |
| May 22, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -2.31% | 309 |
| May 21, 2025 | 48.52 | 50.00 | 48.52 | 50.00 | 50.00 | -1.11% | 8,896 |
| May 20, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 1.33% | 466 |
| May 19, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - | 556 |
| May 16, 2025 | 48.78 | 51.17 | 48.78 | 49.90 | 49.90 | -0.21% | 4,533 |
| May 15, 2025 | 50.32 | 50.51 | 48.50 | 50.00 | 50.00 | -0.08% | 698 |
| May 14, 2025 | 50.52 | 50.52 | 49.48 | 50.04 | 50.04 | 0.08% | 1,520 |
| May 13, 2025 | 49.00 | 50.00 | 48.71 | 50.00 | 50.00 | 2.13% | 6,642 |
| May 12, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -0.60% | 2,366 |
| May 9, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - | 112 |
| May 8, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - | 381 |
| May 7, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - | 118 |
| May 6, 2025 | 48.99 | 49.25 | 48.99 | 49.25 | 49.25 | 0.51% | 2,880 |
| May 5, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.51% | 1,185 |
| May 2, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - | 237 |
| May 1, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - | 478 |
| Apr 30, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - | 261 |
| Apr 29, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - | 140 |
| Apr 28, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 0.61% | 325 |
| Apr 25, 2025 | 50.55 | 50.55 | 47.05 | 49.45 | 49.45 | -3.14% | 2,452 |
| Apr 24, 2025 | 51.08 | 51.08 | 51.05 | 51.05 | 51.05 | 2.93% | 554 |
| Apr 23, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.00% | 671 |
| Apr 22, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - | 229 |
| Apr 21, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.16% | 592 |
| Apr 17, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | -1.77% | 407 |
| Apr 16, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - | 289 |
| Apr 15, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - | 164 |
| Apr 14, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | 0.01% | 197 |
| Apr 11, 2025 | 50.59 | 51.81 | 50.59 | 51.08 | 51.08 | 0.22% | 2,246 |
| Apr 10, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | 1.00% | 989 |
| Apr 9, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | -1.05% | 578 |
| Apr 8, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.02% | 522 |
| Apr 7, 2025 | 52.35 | 52.35 | 51.01 | 51.01 | 51.01 | -0.68% | 1,082 |
| Apr 4, 2025 | 51.50 | 51.53 | 51.36 | 51.36 | 51.36 | -1.90% | 2,302 |
| Apr 3, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - | 264 |
| Apr 2, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - | 312 |
| Apr 1, 2025 | 53.05 | 53.05 | 52.35 | 52.35 | 52.35 | -3.05% | 3,012 |
| Mar 31, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 268 |
| Mar 28, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.29% | 196 |
| Mar 27, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | 0.59% | 2,233 |
| Mar 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 407 |
| Mar 25, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 99 |
| Mar 24, 2025 | 53.31 | 53.31 | 52.52 | 53.00 | 53.00 | -0.62% | 1,047 |
| Mar 21, 2025 | 53.43 | 53.43 | 52.35 | 53.33 | 53.33 | -0.67% | 7,227 |