PhenixFIN Corporation - PFX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44	42.2	42.2	44	42.2	3,748
February 19, 2026	44	44.01	44.01	44.1	44	1,000
February 18, 2026	44	43.52	43.52	44	43.52	1,612
February 17, 2026	42.78	42.78	42.78	42.78	42.78	93
February 13, 2026	42.78	42.78	42.78	42.78	42.78	600
February 12, 2026	42.83	41.57	41.57	43.28	41.57	1
February 11, 2026	43.6	43.6	43.6	43.6	43.6	70
February 10, 2026	43.6	43.6	43.6	43.6	43.6	232
February 09, 2026	42.83	42.83	42.83	42.83	42.83	631
February 06, 2026	43	43	43	43	43	1
February 05, 2026	42.45	43	43	43	42.41	1,300
February 04, 2026	44.31	44.31	44.31	44.31	44.31	512
February 03, 2026	42.45	42.45	42.45	42.45	42.45	794
February 02, 2026	42.45	42.45	42.45	42.45	42.45	844
January 30, 2026	44.56	44.56	44.56	44.56	44.56	271
January 29, 2026	44.56	44.56	44.56	44.56	44.56	14
January 28, 2026	44.56	44.56	44.56	44.56	44.56	236
January 27, 2026	43.24	43.51	43.51	43.51	43.24	51
January 26, 2026	43.04	43.02	43.02	44.32	42.88	1,000
January 23, 2026	43.84	43.84	43.84	43.84	43.84	700
January 22, 2026	43.5	43.5	43.5	43.5	43.5	3
January 21, 2026	43.5	43.5	43.5	43.5	43.5	3
January 20, 2026	43.5	43.5	43.5	43.5	43.5	400
January 16, 2026	43.5	43.75	43.75	43.75	43.5	810
January 15, 2026	43.37	43.3	43.3	43.37	43.3	1,311
January 14, 2026	43.06	43.34	43.34	43.5	43.06	1,400
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

PhenixFIN Corporation (PFX) NASDAQ