PhenixFIN Corporation - PFX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	47.95	47.95	47.95	47.95	47.95	1
September 09, 2025	48.11	47.95	47.95	48.54	47.95	1,757
September 08, 2025	48.14	48.12	48.12	48.15	48.12	900
September 05, 2025	48.15	48.93	48.93	48.93	48.15	894
September 04, 2025	48.5	48.25	48.25	49	48.09	2,417
September 03, 2025	47.84	47.98	47.98	47.98	47.84	1,623
September 02, 2025	48.5	48.5	48.5	48.5	48.5	425
August 29, 2025	48.58	48.58	48.58	48.58	48.58	640
August 28, 2025	48.5	48.33	48.33	48.5	48.33	1,500
August 27, 2025	49	49	49	49	49	96
August 26, 2025	49	49	49	49	49	286
August 25, 2025	49.12	49	49	49.12	48.5	612
August 22, 2025	48.5	49.5	49.5	49.54	48.5	710
August 21, 2025	49.24	49.24	49.24	49.24	49.24	1
August 20, 2025	49.27	49.25	49.25	49.98	48.89	2,100
August 19, 2025	49.53	49.53	49.53	49.53	49.53	400
August 18, 2025	49.03	49.03	49.03	49.03	49.03	236
August 15, 2025	49.57	49.25	49.25	50	48.8	3,016
August 14, 2025	49.25	49.37	49.37	49.37	49.15	1,516
August 13, 2025	49.13	49.13	49.13	49.13	49.13	1
August 12, 2025	49.13	49.13	49.13	49.13	49.13	21
August 11, 2025	49.13	49.13	49.13	49.13	49.13	119
August 08, 2025	49.13	49.13	49.13	49.13	49.13	319
August 07, 2025	49.31	49.31	49.31	49.31	49.31	6
August 06, 2025	49.56	49.31	49.31	49.56	49.25	800
August 05, 2025	50.35	50.35	50.35	50.35	50.35	600
August 04, 2025	50.27	50.27	50.27	50.27	50.27	4
August 01, 2025	50.27	50.27	50.27	50.27	50.27	522
July 31, 2025	49.35	49.35	49.35	49.35	49.35	400

PhenixFIN Corporation (PFX) NASDAQ