PhenixFIN Corporation - PFX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	44.51	43.61	43.61	44.51	43.23	2,233
January 12, 2026	44.42	44.42	44.42	44.42	44.42	631
January 09, 2026	44.42	44.42	44.42	44.42	44.42	2
January 08, 2026	43.74	44.42	44.42	44.42	43.74	1,500
January 07, 2026	44.28	43.73	43.73	44.28	43.01	2,000
January 06, 2026	45	45	45	45	45	94
January 05, 2026	45	45	45	45	45	1,200
January 02, 2026	45.4	44.83	44.83	45.7	44.83	1,900
December 31, 2025	43.03	44.18	44.18	45.31	43.03	4,000
December 30, 2025	45.31	45.31	45.31	45.31	45.31	12
December 29, 2025	46	45.31	45.31	46	45.31	1,300
December 26, 2025	44.5	45	45	45.75	44.5	1,900
December 24, 2025	46.05	46.05	46.05	46.05	46.05	1,019
December 23, 2025	45.33	45.33	45.33	45.68	45.33	1,200
December 22, 2025	45.5	45.05	45.05	45.5	45.01	1,700
December 19, 2025	45.84	45.84	45.84	45.84	45.84	1,800
December 18, 2025	42.56	42.56	42.56	42.56	42.56	802
December 17, 2025	45	44.74	44.74	46.69	44.74	2,100
December 16, 2025	43	44.76	44.76	46.3	43	1,808
December 15, 2025	44	44.33	44.33	44.33	43.78	1,547
December 12, 2025	43.51	43.5	43.5	43.99	43.25	2,683
December 11, 2025	41.5	41.5	41.5	41.5	41.5	500
December 10, 2025	41.6	42.75	42.75	42.75	41.5	1
December 09, 2025	42	41.66	41.66	42	41.66	1,816
December 08, 2025	41.62	41.62	41.62	41.62	41.62	327
December 05, 2025	41.64	41.64	41.64	41.64	41.64	400
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

PhenixFIN Corporation (PFX) NASDAQ