PhenixFIN Corporation (PFX)
NASDAQ: PFX
· Real-Time Price · USD
49.12
-0.41 (-0.82%)
At close: Aug 20, 2025, 3:51 PM
PFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 49.27 | 49.98 | 48.89 | 49.25 | 49.25 | -0.57% | 2,078 |
| Aug 19, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 1.02% | 400 |
| Aug 18, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | -0.45% | 236 |
| Aug 15, 2025 | 49.57 | 50.00 | 48.80 | 49.25 | 49.25 | -0.24% | 3,016 |
| Aug 14, 2025 | 49.25 | 49.37 | 49.15 | 49.37 | 49.37 | 0.49% | 1,516 |
| Aug 13, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 0.00% | 1 |
| Aug 12, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 0.00% | 21 |
| Aug 11, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 0.00% | 119 |
| Aug 8, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | -0.37% | 319 |
| Aug 7, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 0.00% | 6 |
| Aug 6, 2025 | 49.56 | 49.56 | 49.25 | 49.31 | 49.31 | -2.07% | 800 |
| Aug 5, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 0.16% | 600 |
| Aug 4, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 0.00% | 4 |
| Aug 1, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 1.86% | 523 |
| Jul 31, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -0.06% | 400 |
| Jul 30, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 0.00% | 625 |
| Jul 29, 2025 | 49.65 | 50.50 | 49.38 | 49.38 | 49.38 | -0.54% | 505 |
| Jul 28, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 0.00% | 400 |
| Jul 25, 2025 | 49.50 | 49.65 | 49.50 | 49.65 | 49.65 | 0.79% | 401 |
| Jul 24, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 0.00% | 42 |