PhenixFIN Corporation (PFX)
NASDAQ: PFX · Real-Time Price · USD
49.75
+0.65 (1.32%)
Apr 28, 2025, 4:00 PM EDT - Market closed
PhenixFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |