PhenixFIN Corporation 5.2... (PFXNZ)
NASDAQ: PFXNZ
· Real-Time Price · USD
23.71
-0.08 (-0.34%)
At close: Oct 03, 2025, 3:48 PM
23.72
0.04%
After-hours: Oct 03, 2025, 04:00 PM EDT
PFXNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.68 | 23.71 | 23.63 | 23.71 | 23.71 | -0.34% | 3,300 |
| Oct 2, 2025 | 23.80 | 23.80 | 23.66 | 23.79 | 23.79 | -0.38% | 10,900 |
| Oct 1, 2025 | 24.07 | 24.07 | 23.88 | 23.88 | 23.88 | -0.42% | 600 |
| Sep 30, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.21% | 200 |
| Sep 29, 2025 | 23.96 | 24.03 | 23.96 | 24.03 | 24.03 | 0.38% | 1,665 |
| Sep 26, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.00% | 22 |
| Sep 25, 2025 | 23.86 | 23.99 | 23.86 | 23.94 | 23.94 | 0.25% | 1,026 |
| Sep 24, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.13% | 200 |
| Sep 23, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.00% | 28 |
| Sep 22, 2025 | 23.78 | 23.85 | 23.78 | 23.85 | 23.85 | 0.04% | 331 |
| Sep 19, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.17% | 417 |
| Sep 18, 2025 | 23.77 | 23.80 | 23.77 | 23.80 | 23.80 | 0.38% | 2,705 |
| Sep 17, 2025 | 23.76 | 23.81 | 23.71 | 23.71 | 23.71 | -0.25% | 12,842 |
| Sep 16, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.55% | 744 |
| Sep 15, 2025 | 23.73 | 23.73 | 23.64 | 23.64 | 23.64 | -0.34% | 1,300 |
| Sep 12, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.25% | 800 |
| Sep 11, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.00% | 0 |
| Sep 10, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.00% | 11 |
| Sep 9, 2025 | 23.67 | 23.67 | 23.66 | 23.66 | 23.66 | 0.25% | 1,404 |
| Sep 8, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.00% | 12 |
Page 1 of 49