PhenixFIN Corporation - Common Stock (PFX)
40.72
+0.91 (2.30%)
NASDAQ · Last Trade: May 6th, 3:06 AM EDT
Historical Prices For PhenixFIN Corporation - Common Stock (PFX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/05/2026 | 39.81 | 40.72 | 39.80 | 40.72 | 1,283 | 40.72 |
| 5/04/2026 | 39.80 | 39.80 | 39.80 | 39.80 | 311 | 39.80 |
| 5/01/2026 | 40.88 | 40.88 | 40.88 | 40.88 | 521 | 40.88 |
| 4/28/2026 | 39.81 | 0.00 | 40.72 | 40.72 | 182 | 40.72 |
| 4/24/2026 | 39.50 | 0.00 | 39.81 | 39.81 | 273 | 39.81 |
| 4/22/2026 | 40.00 | 0.00 | 40.00 | 39.50 | 35 | 39.50 |
| 4/21/2026 | 40.30 | 40.30 | 40.00 | 40.00 | 1,334 | 40.00 |
| 4/17/2026 | 41.50 | 0.00 | 41.50 | 41.01 | 160 | 41.01 |
| 4/10/2026 | 41.08 | 0.00 | 41.50 | 41.50 | 311 | 41.50 |
| 4/08/2026 | 40.72 | 0.00 | 41.08 | 41.08 | 209 | 41.08 |
| 4/06/2026 | 38.30 | 0.00 | 40.72 | 40.72 | 275 | 40.72 |
| 4/02/2026 | 39.00 | 39.05 | 38.30 | 38.30 | 1,283 | 38.30 |
| 3/31/2026 | 40.58 | 0.00 | 40.58 | 39.06 | 28 | 39.06 |
| 3/30/2026 | 39.01 | 40.58 | 39.01 | 40.58 | 677 | 40.58 |
| 3/25/2026 | 40.00 | 0.00 | 40.00 | 39.52 | 160 | 39.52 |
| 3/24/2026 | 40.00 | 40.00 | 40.00 | 40.00 | 492 | 40.00 |
| 3/23/2026 | 40.00 | 41.27 | 40.00 | 40.00 | 2,096 | 40.00 |
| 3/20/2026 | 40.00 | 40.67 | 39.15 | 40.08 | 1,178 | 40.08 |
| 3/19/2026 | 40.57 | 40.57 | 40.00 | 40.00 | 1,774 | 40.00 |
| 3/18/2026 | 41.27 | 41.27 | 41.27 | 41.27 | 638 | 41.27 |
| 3/16/2026 | 41.63 | 0.00 | 42.50 | 42.50 | 226 | 42.50 |
| 3/13/2026 | 41.28 | 41.63 | 41.26 | 41.63 | 2,862 | 41.63 |
| 3/12/2026 | 41.30 | 41.99 | 40.11 | 41.99 | 3,661 | 41.99 |
| 3/11/2026 | 41.15 | 41.17 | 41.15 | 41.17 | 1,168 | 41.17 |
| 3/10/2026 | 40.00 | 42.55 | 40.00 | 42.20 | 3,965 | 42.20 |
| 3/09/2026 | 40.00 | 40.60 | 40.00 | 40.60 | 1,372 | 40.60 |
| 3/06/2026 | 41.89 | 43.55 | 39.16 | 40.06 | 5,139 | 40.06 |
| 3/05/2026 | 42.69 | 42.69 | 42.05 | 42.05 | 864 | 42.05 |
| 3/04/2026 | 43.01 | 43.43 | 42.01 | 43.43 | 2,658 | 43.43 |
| 3/03/2026 | 42.55 | 44.55 | 41.00 | 41.00 | 17,325 | 41.00 |
| 3/02/2026 | 44.08 | 44.38 | 41.61 | 43.46 | 5,660 | 43.46 |
| 2/27/2026 | 46.97 | 48.30 | 44.42 | 47.00 | 6,867 | 47.00 |
| 2/26/2026 | 48.44 | 48.44 | 45.00 | 47.00 | 887 | 47.00 |
| 2/25/2026 | 47.08 | 47.08 | 42.70 | 45.63 | 5,595 | 45.63 |
| 2/24/2026 | 46.88 | 48.88 | 45.52 | 45.75 | 67,185 | 45.75 |
| 2/23/2026 | 43.48 | 53.00 | 43.48 | 46.49 | 16,407 | 46.49 |
| 2/20/2026 | 44.00 | 44.00 | 42.20 | 42.20 | 3,748 | 42.20 |
| 2/19/2026 | 44.00 | 44.10 | 44.00 | 44.01 | 965 | 44.01 |
| 2/18/2026 | 44.00 | 44.00 | 43.52 | 43.52 | 1,612 | 43.52 |
| 2/13/2026 | 43.60 | 0.00 | 43.60 | 42.78 | 95 | 42.78 |
| 2/10/2026 | 42.83 | 0.00 | 43.60 | 43.60 | 48 | 43.60 |
| 2/09/2026 | 42.83 | 42.83 | 42.83 | 42.83 | 626 | 42.83 |