PhenixFIN Corporation (PFX)
NASDAQ: PFX · Real-Time Price · USD
49.25
-0.12 (-0.25%)
Aug 15, 2025, 4:00 PM - Market closed
PhenixFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 49.57 | 50.00 | 48.80 | 49.25 | - | -0.25% | 3,016 |
| Aug 14, 2025 | 49.25 | 49.38 | 49.15 | 49.38 | 49.38 | 0.49% | 1,516 |
| Aug 13, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - | 57 |
| Aug 12, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - | 128 |
| Aug 11, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - | 156 |
| Aug 8, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | -0.37% | 319 |
| Aug 7, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - | 287 |
| Aug 6, 2025 | 49.56 | 49.56 | 49.25 | 49.31 | 49.31 | -2.06% | 768 |
| Aug 5, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 0.15% | 568 |
| Aug 4, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - | 291 |
| Aug 1, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 1.87% | 523 |
| Jul 31, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -0.06% | 361 |
| Jul 30, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - | 625 |
| Jul 29, 2025 | 49.65 | 50.50 | 49.38 | 49.38 | 49.38 | -0.54% | 505 |
| Jul 28, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - | 235 |
| Jul 25, 2025 | 49.50 | 49.65 | 49.50 | 49.65 | 49.65 | 0.79% | 401 |
| Jul 24, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - | 71 |
| Jul 23, 2025 | 49.25 | 49.26 | 49.25 | 49.26 | 49.26 | -0.17% | 1,008 |
| Jul 22, 2025 | 49.25 | 49.34 | 49.25 | 49.34 | 49.34 | 0.19% | 614 |
| Jul 21, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -1.48% | 473 |
| Jul 18, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - | 274 |
| Jul 17, 2025 | 50.29 | 50.29 | 49.94 | 49.99 | 49.99 | 0.33% | 1,450 |
| Jul 16, 2025 | 49.25 | 49.83 | 49.25 | 49.83 | 49.83 | 0.08% | 654 |
| Jul 15, 2025 | 50.27 | 50.27 | 49.79 | 49.79 | 49.79 | 1.81% | 2,038 |
| Jul 14, 2025 | 50.49 | 53.59 | 48.90 | 48.90 | 48.90 | -1.53% | 4,388 |
| Jul 11, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -0.66% | 211 |
| Jul 10, 2025 | 50.02 | 50.02 | 49.81 | 49.99 | 49.99 | 1.15% | 5,518 |
| Jul 9, 2025 | 49.42 | 49.42 | 49.01 | 49.42 | 49.42 | 0.09% | 1,098 |
| Jul 8, 2025 | 49.00 | 49.43 | 49.00 | 49.38 | 49.38 | -1.55% | 1,969 |
| Jul 7, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - | 161 |
| Jul 3, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - | 150 |
| Jul 2, 2025 | 50.25 | 50.25 | 50.15 | 50.15 | 50.15 | -0.99% | 915 |
| Jul 1, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - | 195 |
| Jun 30, 2025 | 50.41 | 50.65 | 50.41 | 50.65 | 50.65 | 1.30% | 688 |
| Jun 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.98% | 1,213 |
| Jun 26, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 165 |
| Jun 25, 2025 | 48.33 | 50.50 | 48.33 | 50.50 | 50.50 | 3.19% | 2,510 |
| Jun 24, 2025 | 50.70 | 51.50 | 48.93 | 48.93 | 48.93 | -1.68% | 3,741 |
| Jun 23, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - | 330 |
| Jun 20, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - | 111 |
| Jun 18, 2025 | 49.15 | 49.77 | 49.15 | 49.77 | 49.77 | -0.38% | 797 |
| Jun 17, 2025 | 48.65 | 50.01 | 48.65 | 49.96 | 49.96 | 4.26% | 17,068 |
| Jun 16, 2025 | 47.83 | 47.92 | 47.08 | 47.92 | 47.92 | -0.17% | 1,094 |
| Jun 13, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 254 |
| Jun 12, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 106 |
| Jun 11, 2025 | 47.60 | 48.00 | 47.60 | 48.00 | 48.00 | 1.03% | 481 |
| Jun 10, 2025 | 51.69 | 51.69 | 47.51 | 47.51 | 47.51 | -2.30% | 3,540 |
| Jun 9, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - | 229 |
| Jun 6, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - | 30 |
| Jun 5, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | -0.76% | 246 |