PhenixFIN Corporation (PFX)
NASDAQ: PFX · Real-Time Price · USD
48.24
+0.98 (2.07%)
At close: Oct 3, 2025, 4:00 PM EDT
47.50
-0.74 (-1.53%)
After-hours: Oct 3, 2025, 4:04 PM EDT
PhenixFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 1.10% | 368 |
| Oct 2, 2025 | 47.96 | 48.45 | 47.26 | 47.26 | 47.26 | -0.77% | 4,160 |
| Oct 1, 2025 | 47.20 | 47.63 | 47.20 | 47.63 | 47.63 | - | 1,321 |
| Sep 30, 2025 | 47.40 | 47.63 | 47.40 | 47.63 | 47.63 | 0.69% | 567 |
| Sep 29, 2025 | 47.66 | 47.66 | 47.07 | 47.30 | 47.30 | -1.88% | 1,464 |
| Sep 26, 2025 | 47.85 | 48.21 | 47.85 | 48.21 | 48.21 | 0.22% | 721 |
| Sep 25, 2025 | 48.18 | 48.18 | 48.10 | 48.10 | 48.10 | 0.50% | 473 |
| Sep 24, 2025 | 47.81 | 47.86 | 47.76 | 47.86 | 47.86 | 0.23% | 1,160 |
| Sep 23, 2025 | 47.70 | 48.10 | 47.70 | 47.75 | 47.75 | -0.58% | 1,470 |
| Sep 22, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | -0.35% | 436 |
| Sep 19, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | 347 |
| Sep 18, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.14% | 322 |
| Sep 17, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - | 367 |
| Sep 16, 2025 | 48.22 | 48.22 | 48.13 | 48.13 | 48.13 | 0.38% | 610 |
| Sep 15, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - | 227 |
| Sep 12, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - | 348 |
| Sep 11, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - | 291 |
| Sep 10, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - | 279 |
| Sep 9, 2025 | 48.11 | 48.54 | 47.95 | 47.95 | 47.95 | -0.35% | 1,640 |
| Sep 8, 2025 | 48.14 | 48.15 | 48.12 | 48.12 | 48.12 | -1.66% | 854 |
| Sep 5, 2025 | 48.15 | 48.93 | 48.15 | 48.93 | 48.93 | 1.40% | 896 |
| Sep 4, 2025 | 48.50 | 49.00 | 48.09 | 48.25 | 48.25 | 0.57% | 2,417 |
| Sep 3, 2025 | 47.84 | 47.98 | 47.84 | 47.98 | 47.98 | -1.07% | 1,623 |
| Sep 2, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -0.16% | 425 |
| Aug 29, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 0.53% | 640 |
| Aug 28, 2025 | 48.50 | 48.50 | 48.33 | 48.33 | 48.33 | -1.38% | 1,476 |
| Aug 27, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 100 |
| Aug 26, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 288 |
| Aug 25, 2025 | 49.12 | 49.12 | 48.50 | 49.00 | 49.00 | -1.01% | 612 |
| Aug 22, 2025 | 48.50 | 49.54 | 48.50 | 49.50 | 49.50 | 0.52% | 710 |
| Aug 21, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - | 277 |
| Aug 20, 2025 | 49.27 | 49.98 | 48.89 | 49.25 | 49.25 | -0.57% | 2,078 |
| Aug 19, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 1.01% | 388 |
| Aug 18, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | -0.45% | 236 |
| Aug 15, 2025 | 49.57 | 50.00 | 48.80 | 49.25 | 49.25 | -0.25% | 3,016 |
| Aug 14, 2025 | 49.25 | 49.38 | 49.15 | 49.38 | 49.38 | 0.49% | 1,516 |
| Aug 13, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - | 57 |
| Aug 12, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - | 128 |
| Aug 11, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - | 156 |
| Aug 8, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | -0.37% | 319 |
| Aug 7, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - | 287 |
| Aug 6, 2025 | 49.56 | 49.56 | 49.25 | 49.31 | 49.31 | -2.06% | 768 |
| Aug 5, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 0.15% | 568 |
| Aug 4, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - | 291 |
| Aug 1, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 1.87% | 523 |
| Jul 31, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -0.06% | 361 |
| Jul 30, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - | 625 |
| Jul 29, 2025 | 49.65 | 50.50 | 49.38 | 49.38 | 49.38 | -0.54% | 505 |
| Jul 28, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - | 235 |
| Jul 25, 2025 | 49.50 | 49.65 | 49.50 | 49.65 | 49.65 | 0.79% | 401 |