PhenixFIN Corporation (PFX) NASDAQ

Currency In USD

PFX Historical Return

If you invested $1000 in PhenixFIN Corporation (PFX) 10 years ago, it would be worth $138.12 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,090.73, while $1000 invested 1 year ago would be worth $977.78. This corresponds to total returns of -86.19%, 9.07%, -2.22%, respectively, with annualized returns of -17.96%, 1.75%, -2.22%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PFX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	43.8	44	44	44.22	43.8	2,289
October 20, 2026	44.2	44	44	44.2	44	367
October 19, 2026	44	44	44	44	44	855
October 16, 2026	44	44.05	44.05	44.05	44	1,721
October 15, 2026	44.05	44	44	44.1	44	1,410
October 14, 2026	44	44	44	44	44	99
October 13, 2026	44.64	44.59	44.59	44.64	44.59	1,524
October 12, 2026	45.08	44.59	44.59	45.08	44.59	0
October 09, 2026	44.95	44.95	44.95	44.95	44.59	390
October 08, 2026	44.95	44.66	44.66	45.3	44.59	3
October 07, 2026	44.92	44.71	44.71	45.3	44.59	1
October 06, 2026	45.4	45.4	45.4	45.4	45.4	483
October 05, 2026	44.38	44.87	44.87	45.68	44.38	6,251
October 02, 2026	44.88	44.88	44.88	44.88	44.88	1,120
October 01, 2026	44.97	44.89	44.89	44.97	44.89	3,960
September 30, 2026	44.02	44.02	44.02	44.02	44.02	1,572
September 29, 2026	46.09	46.09	46.09	46.09	46.09	2,893
September 28, 2026	45.92	44.67	44.67	46.2	44.44	7,186
September 25, 2026	44.63	45.59	45.59	45.99	44.63	2,640
September 24, 2026	46.48	45.23	45.23	47.49	44.64	0
September 23, 2026	47.57	46.86	46.86	47.57	44.94	2,720
September 22, 2026	44.85	45.66	45.66	45.66	44.85	869
September 21, 2026	45.6	46.56	46.56	46.63	44.75	9,570
September 18, 2026	46.21	44.84	44.84	46.21	44.84	20,166
September 17, 2026	47.37	46.21	46.21	47.37	46.21	607
September 16, 2026	46.21	46.21	46.21	46.21	46.21	261
September 15, 2026	45.99	45.99	45.99	45.99	45.99	305
September 11, 2026	44.88	45.32	45.32	45.49	44.57	3,350
September 10, 2026	44.39	45.05	45.05	46.24	44.39	11,889
September 09, 2026	44.01	44.76	44.76	45.95	44.01	35,591
September 08, 2026	45.65	44.53	44.53	45.8	44.19	9,398
September 04, 2026	45.5	46	46	46	45	10,661
September 03, 2026	46.15	46.11	46.11	46.15	46.11	1,617
September 02, 2026	45.59	46.32	46.32	46.75	45.59	3,336
September 01, 2026	46.8	45.2	45.2	47.51	45.2	4,307
August 31, 2026	51.61	46.81	46.81	51.61	46.3	47,664
August 28, 2026	53.5	52.72	52.72	53.5	52.62	2,982
August 27, 2026	53.61	52.76	52.76	54.34	52.75	2,513
August 26, 2026	52.75	53.07	53.07	54	52.6	4,961
August 25, 2026	54.42	52.87	52.87	54.42	52.46	4,912
August 24, 2026	51.99	54.41	54.41	56.48	51.99	26,829
August 21, 2026	50.51	51.22	51.22	51.98	50	10,857
August 20, 2026	50.42	50.12	50.12	50.42	48.11	6,974
August 19, 2026	47.74	50	50	51	46.8	5,677
August 18, 2026	47.1	46.9	46.9	47.1	46.31	4,374
August 17, 2026	47.41	46.13	46.13	47.95	46.13	4,739
August 14, 2026	45.7	45.7	45.7	45.7	45.7	1,696
August 13, 2026	45.7	45.7	45.7	45.7	45.7	1,996
August 12, 2026	45.81	45.45	45.45	47.13	45.01	0
August 11, 2026	46.5	46.01	46.01	46.57	46.01	939
August 10, 2026	46.73	46.38	46.38	46.73	46.38	3,439
August 07, 2026	48.19	46.58	46.58	48.28	46.58	2,378
August 06, 2026	45.61	45.61	45.61	45.61	45.61	2,450
August 05, 2026	42.99	46.15	46.15	46.95	42.31	189,396
August 04, 2026	43.74	43.31	43.31	44.87	42.6	4
August 03, 2026	43.16	42.71	42.71	44.03	42.6	0
July 31, 2026	43.74	43.2	43.2	43.74	43.09	50
July 30, 2026	42.1	42.84	42.84	44.8	42.1	42
July 29, 2026	43.17	43.01	43.01	43.17	43.01	1,113
July 28, 2026	44.25	42.93	42.93	44.88	42.93	15,516