PhenixFIN Corporation - Common Stock (PFX)

Last Price45.63

Change-0.13 (-0.27%)

NASDAQ · Last Trade: Feb 26th, 3:47 AM EST

Historical Prices For PhenixFIN Corporation - Common Stock (PFX)

Date Range:

2025-11-26 - 2026-02-26

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/18/2025	42.56	42.56	42.56	42.56	802	42.56
12/17/2025	45.00	46.69	44.74	44.74	2,063	44.74
12/16/2025	43.00	46.30	43.00	44.76	1,808	44.76
12/15/2025	44.00	44.33	43.78	44.33	1,547	44.33
12/12/2025	43.51	43.99	43.25	43.50	2,683	43.50
12/11/2025	41.50	41.50	41.50	41.50	487	41.50
12/09/2025	41.62	0.00	41.66	41.66	77	41.66
12/08/2025	41.62	41.62	41.62	41.62	327	41.62
12/05/2025	41.64	41.64	41.64	41.64	395	41.64
12/04/2025	43.45	43.50	43.45	43.50	485	43.50
12/03/2025	42.88	43.00	42.88	43.00	468	43.00
12/02/2025	41.00	43.41	41.00	43.41	437	43.41
12/01/2025	42.70	42.75	42.70	42.75	2,055	42.75
11/26/2025	42.75	0.00	42.75	42.44	60	42.44