PhenixFIN Corporation (PFX)
NASDAQ: PFX
· Real-Time Price · USD
47.95
0.17 (0.36%)
At close: Oct 06, 2025, 10:36 AM
PFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 1.10% | 400 |
| Oct 2, 2025 | 47.96 | 48.45 | 47.26 | 47.26 | 47.26 | -0.78% | 4,200 |
| Oct 1, 2025 | 47.20 | 47.63 | 47.20 | 47.63 | 47.63 | 0.00% | 1,321 |
| Sep 30, 2025 | 47.40 | 47.63 | 47.40 | 47.63 | 47.63 | 0.70% | 600 |
| Sep 29, 2025 | 47.66 | 47.66 | 47.07 | 47.30 | 47.30 | -1.89% | 1,500 |
| Sep 26, 2025 | 47.85 | 48.21 | 47.85 | 48.21 | 48.21 | 0.23% | 721 |
| Sep 25, 2025 | 48.18 | 48.18 | 48.10 | 48.10 | 48.10 | 0.50% | 500 |
| Sep 24, 2025 | 47.81 | 47.86 | 47.76 | 47.86 | 47.86 | 0.23% | 1,200 |
| Sep 23, 2025 | 47.70 | 48.10 | 47.70 | 47.75 | 47.75 | -0.58% | 1,500 |
| Sep 22, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | -0.35% | 436 |
| Sep 19, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.00% | 49 |
| Sep 18, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.15% | 322 |
| Sep 17, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 0.00% | 1 |
| Sep 16, 2025 | 48.22 | 48.22 | 48.13 | 48.13 | 48.13 | 0.38% | 610 |
| Sep 15, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 0.00% | 20 |
| Sep 12, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 0.00% | 127 |
| Sep 11, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 0.00% | 24 |
| Sep 10, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 0.00% | 1 |
| Sep 9, 2025 | 48.11 | 48.54 | 47.95 | 47.95 | 47.95 | -0.35% | 1,757 |
| Sep 8, 2025 | 48.14 | 48.15 | 48.12 | 48.12 | 48.12 | -1.66% | 900 |
Page 1 of 136