PhenixFIN Corporation - Common Stock (PFX)
44.95
-0.46 (-1.00%)
NASDAQ · Last Trade: Oct 9th, 7:34 PM EDT
Historical Prices For PhenixFIN Corporation - Common Stock (PFX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/09/2026 | 44.95 | 44.95 | 44.95 | 44.95 | 397 | 44.95 |
| 10/06/2026 | 44.87 | 0.00 | 45.40 | 45.40 | 297 | 45.40 |
| 10/05/2026 | 44.38 | 45.68 | 44.38 | 44.87 | 6,252 | 44.87 |
| 10/02/2026 | 44.88 | 44.88 | 44.88 | 44.88 | 1,122 | 44.88 |
| 10/01/2026 | 44.97 | 44.97 | 44.89 | 44.89 | 3,961 | 44.89 |
| 9/30/2026 | 44.02 | 44.02 | 44.02 | 44.02 | 1,573 | 44.02 |
| 9/29/2026 | 46.09 | 46.09 | 46.09 | 46.09 | 2,894 | 46.09 |
| 9/28/2026 | 45.92 | 46.20 | 44.44 | 44.67 | 7,187 | 44.67 |
| 9/25/2026 | 44.63 | 45.99 | 44.63 | 45.59 | 2,641 | 45.59 |
| 9/23/2026 | 45.66 | 0.00 | 46.86 | 46.86 | 554 | 46.86 |
| 9/22/2026 | 44.84 | 45.66 | 44.84 | 45.66 | 878 | 45.66 |
| 9/21/2026 | 45.60 | 46.63 | 45.60 | 46.56 | 9,588 | 46.56 |
| 9/18/2026 | 46.21 | 46.21 | 44.84 | 44.84 | 20,167 | 44.84 |
| 9/17/2026 | 47.37 | 47.37 | 46.21 | 46.21 | 608 | 46.21 |
| 9/16/2026 | 46.21 | 46.21 | 46.21 | 46.21 | 262 | 46.21 |
| 9/15/2026 | 45.99 | 45.99 | 45.99 | 45.99 | 305 | 45.99 |
| 9/14/2026 | 45.32 | 46.08 | 45.32 | 46.08 | 1,200 | 46.08 |
| 9/11/2026 | 44.88 | 45.32 | 44.57 | 45.32 | 3,432 | 45.32 |
| 9/10/2026 | 44.39 | 46.24 | 44.39 | 45.05 | 11,890 | 45.05 |
| 9/09/2026 | 44.01 | 45.95 | 44.01 | 44.76 | 35,592 | 44.76 |
| 9/08/2026 | 45.65 | 45.80 | 44.19 | 44.53 | 9,399 | 44.53 |
| 9/04/2026 | 45.50 | 46.00 | 45.00 | 46.00 | 10,734 | 46.00 |
| 9/03/2026 | 46.73 | 46.73 | 46.11 | 46.11 | 2,157 | 46.11 |
| 9/02/2026 | 45.59 | 46.75 | 45.59 | 46.31 | 3,336 | 46.31 |
| 9/01/2026 | 46.80 | 47.51 | 45.20 | 45.20 | 4,307 | 45.20 |
| 8/31/2026 | 51.61 | 51.61 | 46.30 | 46.81 | 47,665 | 46.81 |
| 8/28/2026 | 53.50 | 53.50 | 52.62 | 52.72 | 2,983 | 52.72 |
| 8/27/2026 | 53.61 | 54.34 | 52.74 | 52.76 | 2,514 | 52.76 |
| 8/26/2026 | 52.75 | 54.00 | 52.60 | 53.07 | 4,962 | 53.07 |
| 8/25/2026 | 54.42 | 54.42 | 52.45 | 52.87 | 4,913 | 52.87 |
| 8/24/2026 | 51.99 | 56.48 | 51.99 | 54.41 | 26,829 | 54.41 |
| 8/21/2026 | 50.51 | 51.98 | 49.99 | 51.22 | 10,857 | 51.22 |
| 8/20/2026 | 50.42 | 50.42 | 48.10 | 50.12 | 6,974 | 50.12 |
| 8/19/2026 | 47.74 | 51.00 | 46.80 | 50.00 | 5,738 | 50.00 |
| 8/18/2026 | 47.10 | 47.10 | 46.31 | 46.90 | 4,374 | 46.90 |
| 8/17/2026 | 47.41 | 47.95 | 46.13 | 46.13 | 4,741 | 46.13 |
| 8/14/2026 | 45.70 | 45.70 | 45.70 | 45.70 | 1,697 | 45.70 |
| 8/13/2026 | 45.70 | 45.70 | 45.70 | 45.70 | 2,059 | 45.70 |
| 8/11/2026 | 46.38 | 0.00 | 46.38 | 46.01 | 392 | 46.01 |
| 8/10/2026 | 46.73 | 46.73 | 46.38 | 46.38 | 3,439 | 46.38 |
| 8/07/2026 | 48.19 | 48.28 | 46.25 | 46.58 | 2,382 | 46.58 |
| 8/06/2026 | 45.61 | 45.61 | 45.61 | 45.61 | 2,450 | 45.61 |
| 8/05/2026 | 42.99 | 46.95 | 42.31 | 46.15 | 189,398 | 46.15 |
| 7/29/2026 | 42.93 | 0.00 | 43.01 | 43.01 | 120 | 43.01 |
| 7/28/2026 | 44.25 | 44.88 | 42.93 | 42.93 | 15,517 | 42.93 |
| 7/27/2026 | 43.50 | 43.92 | 43.11 | 43.50 | 952 | 43.50 |
| 7/23/2026 | 42.95 | 0.00 | 43.42 | 43.42 | 100 | 43.42 |
| 7/22/2026 | 43.00 | 43.05 | 42.95 | 42.95 | 2,157 | 42.95 |
| 7/20/2026 | 45.90 | 0.00 | 45.90 | 43.39 | 449 | 43.39 |
| 7/17/2026 | 42.95 | 48.80 | 42.01 | 45.90 | 10,856 | 45.90 |
| 7/15/2026 | 45.99 | 0.00 | 45.99 | 41.55 | 169 | 41.55 |
| 7/14/2026 | 43.95 | 48.99 | 43.95 | 45.99 | 7,684 | 45.99 |
| 7/10/2026 | 43.18 | 0.00 | 43.18 | 42.82 | 165 | 42.82 |