PhenixFIN Corporation (PFX)
NASDAQ: PFX · Real-Time Price · USD
48.51
+0.55 (1.16%)
Sep 12, 2025, 4:00 PM EDT - Market closed
PhenixFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - | 71 |
| Jul 23, 2025 | 49.25 | 49.26 | 49.25 | 49.26 | 49.26 | -0.17% | 1,008 |
| Jul 22, 2025 | 49.25 | 49.34 | 49.25 | 49.34 | 49.34 | 0.19% | 614 |
| Jul 21, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -1.48% | 473 |
| Jul 18, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - | 274 |
| Jul 17, 2025 | 50.29 | 50.29 | 49.94 | 49.99 | 49.99 | 0.33% | 1,450 |
| Jul 16, 2025 | 49.25 | 49.83 | 49.25 | 49.83 | 49.83 | 0.08% | 654 |
| Jul 15, 2025 | 50.27 | 50.27 | 49.79 | 49.79 | 49.79 | 1.81% | 2,038 |
| Jul 14, 2025 | 50.49 | 53.59 | 48.90 | 48.90 | 48.90 | -1.53% | 4,388 |
| Jul 11, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -0.66% | 211 |
| Jul 10, 2025 | 50.02 | 50.02 | 49.81 | 49.99 | 49.99 | 1.15% | 5,518 |
| Jul 9, 2025 | 49.42 | 49.42 | 49.01 | 49.42 | 49.42 | 0.09% | 1,098 |
| Jul 8, 2025 | 49.00 | 49.43 | 49.00 | 49.38 | 49.38 | -1.55% | 1,969 |
| Jul 7, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - | 161 |
| Jul 3, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - | 150 |