PhenixFIN Corporation (PFX)
NASDAQ: PFX · Real-Time Price · USD
42.39
-0.31 (-0.73%)
Oct 23, 2026, 4:00 PM EDT - Market closed
PhenixFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 42.47 | 42.47 | 42.39 | 42.39 | 42.39 | -0.71% | 1,364 |
| Oct 22, 2026 | 42.44 | 42.70 | 42.44 | 42.70 | 42.70 | -2.97% | 867 |
| Oct 21, 2026 | 43.80 | 44.22 | 43.80 | 44.00 | 44.00 | - | 2,289 |
| Oct 20, 2026 | 44.10 | 44.10 | 44.00 | 44.00 | 44.00 | - | 369 |
| Oct 19, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.11% | 855 |
| Oct 16, 2026 | 44.00 | 44.05 | 44.00 | 44.05 | 44.05 | 0.11% | 1,721 |
| Oct 15, 2026 | 44.05 | 44.10 | 44.00 | 44.00 | 44.00 | -1.32% | 1,410 |
| Oct 13, 2026 | 44.64 | 44.64 | 44.59 | 44.59 | 44.59 | -0.79% | 1,524 |
| Oct 9, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -1.00% | 397 |
| Oct 6, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1.18% | 483 |
| Oct 5, 2026 | 44.38 | 45.68 | 44.38 | 44.87 | 44.87 | -0.01% | 6,251 |
| Oct 2, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -0.03% | 1,120 |
| Oct 1, 2026 | 44.97 | 44.97 | 44.89 | 44.89 | 44.89 | 1.98% | 3,960 |
| Sep 30, 2026 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | -4.49% | 1,572 |
| Sep 29, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 3.18% | 2,893 |
| Sep 28, 2026 | 45.92 | 46.20 | 44.44 | 44.67 | 44.67 | -2.02% | 7,186 |
| Sep 25, 2026 | 44.63 | 45.99 | 44.63 | 45.59 | 45.59 | -2.71% | 2,640 |
| Sep 23, 2026 | 47.57 | 47.57 | 44.94 | 46.86 | 46.86 | 2.64% | 2,720 |
| Sep 22, 2026 | 44.85 | 45.66 | 44.85 | 45.66 | 45.66 | -1.94% | 877 |
| Sep 21, 2026 | 45.60 | 46.63 | 45.60 | 46.56 | 46.56 | 3.84% | 9,588 |
| Sep 18, 2026 | 46.21 | 46.21 | 44.84 | 44.84 | 44.84 | -2.96% | 20,166 |
| Sep 17, 2026 | 47.37 | 47.37 | 46.21 | 46.21 | 46.21 | - | 607 |
| Sep 16, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 0.48% | 261 |
| Sep 15, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | -0.20% | 305 |
| Sep 14, 2026 | 45.32 | 46.08 | 45.32 | 46.08 | 46.08 | 1.68% | 1,199 |
| Sep 11, 2026 | 44.88 | 45.32 | 44.57 | 45.32 | 45.32 | 0.60% | 3,431 |
| Sep 10, 2026 | 44.39 | 46.24 | 44.39 | 45.05 | 45.05 | 0.65% | 11,889 |
| Sep 9, 2026 | 44.01 | 45.95 | 44.01 | 44.76 | 44.76 | 0.52% | 35,591 |
| Sep 8, 2026 | 45.65 | 45.80 | 44.19 | 44.53 | 44.53 | -3.20% | 9,398 |
| Sep 4, 2026 | 45.50 | 46.00 | 45.00 | 46.00 | 46.00 | -0.24% | 10,732 |
| Sep 3, 2026 | 46.73 | 46.73 | 46.11 | 46.11 | 46.11 | -0.44% | 2,156 |
| Sep 2, 2026 | 45.59 | 46.75 | 45.59 | 46.32 | 46.32 | 2.47% | 3,336 |
| Sep 1, 2026 | 46.80 | 47.51 | 45.20 | 45.20 | 45.20 | -3.44% | 4,307 |
| Aug 31, 2026 | 51.61 | 51.61 | 46.30 | 46.81 | 46.81 | -11.20% | 47,664 |
| Aug 28, 2026 | 53.50 | 53.50 | 52.62 | 52.72 | 52.72 | -0.08% | 2,982 |
| Aug 27, 2026 | 53.61 | 54.34 | 52.75 | 52.76 | 52.76 | -0.59% | 2,513 |
| Aug 26, 2026 | 52.75 | 54.00 | 52.60 | 53.07 | 53.07 | 0.38% | 4,962 |
| Aug 25, 2026 | 54.42 | 54.42 | 52.46 | 52.87 | 52.87 | -2.83% | 4,912 |
| Aug 24, 2026 | 51.99 | 56.48 | 51.99 | 54.41 | 54.41 | 6.23% | 26,831 |
| Aug 21, 2026 | 50.51 | 51.98 | 50.00 | 51.22 | 51.22 | 2.19% | 10,857 |
| Aug 20, 2026 | 50.42 | 50.42 | 48.11 | 50.12 | 50.12 | 0.24% | 6,974 |
| Aug 19, 2026 | 47.74 | 51.00 | 46.80 | 50.00 | 50.00 | 6.62% | 5,738 |
| Aug 18, 2026 | 47.10 | 47.10 | 46.31 | 46.90 | 46.90 | 1.66% | 4,374 |
| Aug 17, 2026 | 47.41 | 47.95 | 46.13 | 46.13 | 46.13 | 0.94% | 4,741 |
| Aug 14, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - | 1,697 |
| Aug 13, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.67% | 2,059 |
| Aug 11, 2026 | 46.50 | 46.57 | 46.01 | 46.01 | 46.01 | -0.79% | 947 |
| Aug 10, 2026 | 46.73 | 46.73 | 46.38 | 46.38 | 46.38 | -0.44% | 3,440 |
| Aug 7, 2026 | 48.19 | 48.28 | 46.25 | 46.58 | 46.58 | 2.13% | 2,382 |
| Aug 6, 2026 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -1.17% | 2,450 |