PhenixFIN Corporation - PFX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	43.45	43.5	43.5	43.5	43.45	273
December 03, 2025	42.88	43	43	43	42.88	500
December 02, 2025	41	43.4	43.4	43.4	41	429
December 01, 2025	42.7	42.75	42.75	42.75	42.7	2,100
November 28, 2025	42.44	42.44	42.44	42.44	42.44	3
November 26, 2025	41	42.44	42.44	42.44	41	1,016
November 25, 2025	42.03	42.75	42.75	42.75	42.03	513
November 24, 2025	43	43	43	43	43	59
November 21, 2025	41	43	43	43	41	1,320
November 20, 2025	42.63	42.63	42.63	42.63	42.63	101
November 19, 2025	42.63	42.63	42.63	42.63	42.63	200
November 18, 2025	42.49	42.5	42.5	42.5	42.49	700
November 17, 2025	42	41.89	41.89	42	41.65	2,021
November 14, 2025	42.39	42.39	42.39	42.39	42.39	8
November 13, 2025	43	42.39	42.39	43	42.39	600
November 12, 2025	43.49	43.49	43.49	43.49	43.49	9
November 11, 2025	43.49	43.49	43.49	43.49	43.49	90
November 10, 2025	43.49	43.49	43.49	43.49	43.49	332
November 07, 2025	43.49	43.49	43.49	43.49	43.49	333
November 06, 2025	42.88	42.45	42.45	43.49	42.45	2,300
November 05, 2025	42.55	42.25	42.25	43.5	42.25	2,611
November 04, 2025	42.12	43.18	43.18	43.18	42.12	790
November 03, 2025	42.44	42.44	42.44	42.44	42.44	800
October 31, 2025	43.58	43.58	43.58	43.58	43.58	78
October 30, 2025	43.09	43.58	43.58	43.58	43.09	300
October 29, 2025	43	43	43	43.48	43	1,705
October 28, 2025	43	43	43	43	43	1,017
October 27, 2025	43.87	42.9	42.9	43.87	41.8	11,600
October 24, 2025	44.62	44.1	44.1	44.62	44.01	2,035
October 23, 2025	45.34	45.32	45.32	45.38	45	1,744
October 22, 2025	45	45	45	45	45	3,040
October 21, 2025	44.75	45	45	45.1	44.42	3,059
October 20, 2025	46.98	45	45	46.98	45	2,317
October 17, 2025	45.26	46.06	46.06	46.06	44.98	12,200
October 16, 2025	45.45	45.5	45.5	46.19	45.45	1,100
October 15, 2025	46.05	46.3	46.3	46.3	45.45	800
October 14, 2025	47.94	47.94	47.94	47.94	47.94	1,290
October 13, 2025	45.95	47.94	47.94	47.94	45.94	1,300
October 10, 2025	46.6	46.6	46.6	46.6	46.6	4
October 09, 2025	46.6	46.6	46.6	46.6	46.6	334
October 08, 2025	46	47.4	47.4	47.4	46	1,900
October 07, 2025	47.31	47.53	47.53	47.75	46.8	96
October 06, 2025	47.26	47.63	47.63	47.63	47.26	400
October 03, 2025	47.78	47.78	47.78	47.78	47.78	400
October 02, 2025	47.96	47.26	47.26	48.45	47.26	4,200
October 01, 2025	47.2	47.63	47.63	47.63	47.2	1,321
September 30, 2025	47.4	47.63	47.63	47.63	47.4	600
September 29, 2025	47.66	47.3	47.3	47.66	47.07	1,500
September 26, 2025	47.85	48.21	48.21	48.21	47.85	721
September 25, 2025	48.18	48.1	48.1	48.18	48.1	500
September 24, 2025	47.81	47.86	47.86	47.86	47.76	1,200
September 23, 2025	47.7	47.75	47.75	48.1	47.7	1,500
September 22, 2025	48.03	48.03	48.03	48.03	48.03	436
September 19, 2025	48.2	48.2	48.2	48.2	48.2	49
September 18, 2025	48.2	48.2	48.2	48.2	48.2	322
September 17, 2025	48.13	48.13	48.13	48.13	48.13	1
September 16, 2025	48.22	48.13	48.13	48.22	48.13	610
September 15, 2025	47.95	47.95	47.95	47.95	47.95	20
September 12, 2025	47.95	47.95	47.95	47.95	47.95	127
September 11, 2025	47.95	47.95	47.95	47.95	47.95	24

PhenixFIN Corporation (PFX) NASDAQ