PhenixFIN Corporation - Common Stock (PFX)

Last Price41.27

Change-1.23 (-2.89%)

NASDAQ · Last Trade: Mar 19th, 1:39 AM EDT

Historical Prices For PhenixFIN Corporation - Common Stock (PFX)

Date Range:

2025-12-19 - 2026-03-19

Date	Open	High	Low	Close	Volume	Adjusted Close
3/18/2026	41.27	41.27	41.27	41.27	638	41.27
3/16/2026	41.63	0.00	42.50	42.50	226	42.50
3/13/2026	41.28	41.63	41.26	41.63	2,862	41.63
3/12/2026	41.30	41.99	40.11	41.99	3,661	41.99
3/11/2026	41.15	41.17	41.15	41.17	1,168	41.17
3/10/2026	40.00	42.55	40.00	42.20	3,965	42.20
3/09/2026	40.00	40.60	40.00	40.60	1,372	40.60
3/06/2026	41.89	43.55	39.16	40.06	5,139	40.06
3/05/2026	42.69	42.69	42.05	42.05	864	42.05
3/04/2026	43.01	43.43	42.01	43.43	2,658	43.43
3/03/2026	42.55	44.55	41.00	41.00	17,325	41.00
3/02/2026	44.08	44.38	41.61	43.46	5,660	43.46
2/27/2026	46.97	48.30	44.42	47.00	6,867	47.00
2/26/2026	48.44	48.44	45.00	47.00	887	47.00
2/25/2026	47.08	47.08	42.70	45.63	5,595	45.63
2/24/2026	46.88	48.88	45.52	45.75	67,185	45.75
2/23/2026	43.48	53.00	43.48	46.49	16,407	46.49
2/20/2026	44.00	44.00	42.20	42.20	3,748	42.20
2/19/2026	44.00	44.10	44.00	44.01	965	44.01
2/18/2026	44.00	44.00	43.52	43.52	1,612	43.52
2/13/2026	43.60	0.00	43.60	42.78	95	42.78
2/10/2026	42.83	0.00	43.60	43.60	48	43.60
2/09/2026	42.83	42.83	42.83	42.83	626	42.83
2/05/2026	44.30	0.00	44.30	43.00	152	43.00
2/04/2026	44.30	44.30	44.30	44.30	512	44.30
2/02/2026	44.56	0.00	44.56	42.45	141	42.45
1/28/2026	43.02	0.00	44.56	44.56	271	44.56
1/26/2026	43.84	0.00	43.84	43.02	394	43.02
1/23/2026	43.84	43.84	43.84	43.84	680	43.84
1/20/2026	43.75	0.00	43.75	43.50	67	43.50
1/16/2026	43.50	43.75	43.50	43.75	810	43.75
1/15/2026	43.37	43.37	43.30	43.30	1,311	43.30
1/14/2026	43.06	43.50	43.06	43.34	1,367	43.34
1/13/2026	44.51	44.51	43.23	43.60	2,233	43.60
1/08/2026	43.73	0.00	44.42	44.42	242	44.42
1/07/2026	44.28	44.28	43.01	43.73	1,956	43.73
1/05/2026	44.83	0.00	45.00	45.00	95	45.00
1/02/2026	45.40	45.70	44.83	44.83	1,850	44.83
12/31/2025	43.03	45.31	43.03	44.18	3,966	44.18
12/29/2025	45.00	0.00	45.31	45.31	184	45.31
12/26/2025	44.50	45.75	44.50	45.00	1,899	45.00
12/24/2025	46.05	46.05	46.05	46.05	1,019	46.05
12/23/2025	45.33	45.68	45.33	45.33	1,175	45.33
12/22/2025	45.50	45.50	45.01	45.05	1,695	45.05
12/19/2025	45.84	45.84	45.84	45.84	1,776	45.84