PhenixFIN Corporation (PFX)
NASDAQ: PFX
· Real-Time Price · USD
48.03
-0.09 (-0.19%)
At close: Sep 10, 2025, 3:51 PM
48.25
0.46%
After-hours: Sep 10, 2025, 04:04 PM EDT
PFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 48.05 | 48.87 | 48.03 | 48.03 | 48.03 | 0.17% | 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 |
| Sep 5, 2025 | 48.15 | 48.93 | 48.15 | 48.93 | 48.93 | 1.41% | 900 |
| Sep 4, 2025 | 48.50 | 49.00 | 48.09 | 48.25 | 48.25 | 0.56% | 2,417 |
| Sep 3, 2025 | 47.84 | 47.98 | 47.84 | 47.98 | 47.98 | -1.07% | 1,623 |
| Sep 2, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -0.16% | 425 |
| Aug 29, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 0.52% | 640 |
| Aug 28, 2025 | 48.50 | 48.50 | 48.33 | 48.33 | 48.33 | -1.37% | 1,500 |
| Aug 27, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.00% | 96 |
| Aug 26, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.00% | 286 |
| Aug 25, 2025 | 49.12 | 49.12 | 48.50 | 49.00 | 49.00 | -1.01% | 612 |
| Aug 22, 2025 | 48.50 | 49.54 | 48.50 | 49.50 | 49.50 | 0.53% | 710 |
| Aug 21, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | -0.02% | 1 |
| Aug 20, 2025 | 49.27 | 49.98 | 48.89 | 49.25 | 49.25 | -0.57% | 2,100 |
| 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 |