PhenixFIN Corporation (PFX)
NASDAQ: PFX · Real-Time Price · USD
54.00
+0.37 (0.69%)
Mar 28, 2025, 4:00 PM EDT - Market closed
PhenixFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - | 325 |
| Mar 19, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | 0.59% | 1,212 |
| Mar 18, 2025 | 53.42 | 53.92 | 53.38 | 53.38 | 53.38 | -1.18% | 1,828 |
| Mar 17, 2025 | 53.40 | 54.01 | 53.40 | 54.01 | 54.01 | -0.31% | 1,363 |
| Mar 14, 2025 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - | 173 |
| Mar 13, 2025 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - | 132 |
| Mar 12, 2025 | 54.15 | 54.18 | 54.15 | 54.18 | 54.18 | 1.12% | 470 |
| Mar 11, 2025 | 54.77 | 54.77 | 52.90 | 53.58 | 53.58 | 1.09% | 1,640 |
| Mar 10, 2025 | 54.25 | 54.25 | 53.00 | 53.00 | 53.00 | -1.86% | 971 |
| Mar 7, 2025 | 54.81 | 54.81 | 54.01 | 54.01 | 54.01 | 0.47% | 1,425 |
| Mar 6, 2025 | 54.49 | 54.50 | 52.86 | 53.75 | 53.75 | -1.15% | 13,801 |
| Mar 5, 2025 | 52.86 | 55.08 | 52.86 | 54.38 | 54.38 | 1.93% | 7,366 |
| Mar 4, 2025 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - | 494 |
| Mar 3, 2025 | 53.30 | 53.79 | 53.30 | 53.35 | 53.35 | -0.82% | 2,524 |
| Feb 28, 2025 | 52.13 | 55.60 | 52.13 | 53.79 | 53.79 | 3.39% | 7,580 |
| Feb 27, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | 0.19% | 652 |
| Feb 26, 2025 | 51.87 | 52.40 | 51.87 | 51.93 | 51.93 | -2.02% | 1,568 |
| Feb 25, 2025 | 52.43 | 53.00 | 52.43 | 53.00 | 53.00 | 0.04% | 762 |
| Feb 24, 2025 | 53.25 | 57.40 | 52.98 | 52.98 | 52.98 | -0.42% | 1,551 |
| Feb 21, 2025 | 53.07 | 53.20 | 52.35 | 53.20 | 53.20 | 0.14% | 2,346 |
| Feb 20, 2025 | 52.37 | 53.50 | 52.37 | 53.13 | 53.13 | 0.47% | 2,192 |
| Feb 19, 2025 | 50.00 | 53.00 | 50.00 | 52.88 | 52.88 | 3.48% | 9,306 |
| Feb 18, 2025 | 48.81 | 51.49 | 48.81 | 51.10 | 51.10 | 3.76% | 17,390 |
| Feb 14, 2025 | 47.00 | 49.25 | 47.00 | 49.25 | 49.25 | 0.41% | 3,048 |
| Feb 13, 2025 | 49.25 | 49.89 | 49.05 | 49.05 | 47.67 | -0.18% | 2,400 |
| Feb 12, 2025 | 49.25 | 49.32 | 49.14 | 49.14 | 47.75 | 1.59% | 3,081 |
| Feb 11, 2025 | 48.08 | 49.35 | 48.04 | 48.37 | 47.01 | -1.29% | 5,753 |
| Feb 10, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 47.62 | - | 373 |
| Feb 7, 2025 | 47.99 | 49.25 | 47.99 | 49.00 | 47.62 | 2.10% | 3,399 |
| Feb 6, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 46.64 | -0.70% | 1,852 |
| Feb 5, 2025 | 48.50 | 48.50 | 48.33 | 48.33 | 46.97 | -2.03% | 1,910 |
| Feb 4, 2025 | 49.35 | 49.35 | 49.23 | 49.33 | 47.94 | 1.28% | 1,480 |
| Feb 3, 2025 | 49.25 | 49.25 | 48.71 | 48.71 | 47.33 | -1.10% | 2,162 |
| Jan 31, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 47.86 | -0.51% | 247 |
| Jan 30, 2025 | 49.62 | 50.00 | 49.25 | 49.50 | 48.10 | -0.40% | 854 |
| Jan 29, 2025 | 49.25 | 49.70 | 48.21 | 49.70 | 48.30 | 0.91% | 848 |
| Jan 28, 2025 | 48.68 | 49.25 | 48.68 | 49.25 | 47.86 | 0.92% | 1,046 |
| Jan 27, 2025 | 48.00 | 49.00 | 48.00 | 48.80 | 47.42 | -0.29% | 3,712 |
| Jan 24, 2025 | 48.43 | 48.99 | 48.43 | 48.94 | 47.56 | -0.63% | 897 |
| Jan 23, 2025 | 49.40 | 49.40 | 49.25 | 49.25 | 47.86 | 0.36% | 899 |
| Jan 22, 2025 | 49.13 | 49.25 | 48.16 | 49.07 | 47.69 | -1.42% | 2,802 |
| Jan 21, 2025 | 49.50 | 49.80 | 49.00 | 49.78 | 48.38 | -0.18% | 4,585 |
| Jan 17, 2025 | 48.95 | 49.87 | 48.95 | 49.87 | 48.46 | 2.30% | 1,368 |
| Jan 16, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 47.37 | - | 206 |