NASDAQ : PFX
PhenixFIN Corporation — Price history
Financials · Asset Management · United States
Last price 43.7 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 84.40M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PhenixFIN Corporation (PFX) closed at 43.495 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 43.21 | 43.96 | 43 | 43.495 | 4,290 | -0.47% |
| 2026-10-29 | 43.31 | 43.7 | 43.31 | 43.7 | 1,135 | +1.51% |
| 2026-10-28 | 43.05 | 43.05 | 43.05 | 43.05 | 330 | +5.00% |
| 2026-10-27 | 41 | 41 | 41 | 41 | 1,178 | +4.86% |
| 2026-10-26 | 39.1 | 39.1 | 39.1 | 39.1 | 2,381 | -7.76% |
| 2026-10-23 | 42.47 | 42.47 | 42.39 | 42.39 | 1,364 | -0.71% |
| 2026-10-22 | 42.44 | 42.695 | 42.44 | 42.695 | 867 | -2.97% |
| 2026-10-21 | 43.8 | 44.22 | 43.8 | 44 | 2,290 | +0.00% |
| 2026-10-20 | 44.1 | 44.1 | 44 | 44 | 369 | +0.00% |
| 2026-10-19 | 44 | 44 | 44 | 44 | 856 | -0.11% |
| 2026-10-16 | 44 | 44.05 | 44 | 44.05 | 1,721 | +0.11% |
| 2026-10-15 | 44.05 | 44.1 | 44 | 44 | 1,410 | -1.32% |
| 2026-10-13 | 44.638 | 44.638 | 44.59 | 44.59 | 1,524 | -0.79% |
| 2026-10-09 | 44.945 | 44.945 | 44.945 | 44.945 | 397 | -1.00% |
| 2026-10-06 | 45.4 | 45.4 | 45.4 | 45.4 | 483 | +1.18% |
| 2026-10-05 | 44.38 | 45.68 | 44.38 | 44.87 | 6,251 | -0.01% |
| 2026-10-02 | 44.875 | 44.875 | 44.875 | 44.875 | 1,120 | -0.03% |
| 2026-10-01 | 44.97 | 44.97 | 44.89 | 44.89 | 3,960 | +1.98% |
| 2026-09-30 | 44.019 | 44.019 | 44.019 | 44.019 | 1,572 | -4.49% |
| 2026-09-29 | 46.09 | 46.09 | 46.09 | 46.09 | 2,893 | +3.18% |
| 2026-09-28 | 45.92 | 46.2 | 44.44 | 44.67 | 7,186 | -2.02% |
| 2026-09-25 | 44.63 | 45.99 | 44.63 | 45.59 | 2,640 | -2.71% |
| 2026-09-23 | 47.57 | 47.57 | 44.942 | 46.862 | 2,720 | +2.64% |
| 2026-09-22 | 44.845 | 45.659 | 44.845 | 45.659 | 877 | -1.94% |
| 2026-09-21 | 45.6 | 46.63 | 45.6 | 46.56 | 9,588 | +3.84% |
| 2026-09-18 | 46.21 | 46.21 | 44.84 | 44.84 | 20,166 | -2.96% |
| 2026-09-17 | 47.368 | 47.368 | 46.21 | 46.21 | 607 | +0.00% |
| 2026-09-16 | 46.21 | 46.21 | 46.21 | 46.21 | 261 | +0.48% |
| 2026-09-15 | 45.99 | 45.99 | 45.99 | 45.99 | 305 | -0.20% |
| 2026-09-14 | 45.32 | 46.08 | 45.32 | 46.08 | 1,199 | +1.68% |
| 2026-09-11 | 44.875 | 45.32 | 44.566 | 45.32 | 3,431 | +0.60% |
| 2026-09-10 | 44.39 | 46.243 | 44.39 | 45.05 | 11,889 | +0.65% |
| 2026-09-09 | 44.01 | 45.95 | 44.01 | 44.76 | 35,591 | +0.52% |
| 2026-09-08 | 45.65 | 45.8 | 44.19 | 44.53 | 9,398 | -3.20% |
| 2026-09-04 | 45.5 | 46 | 45 | 46 | 10,732 | -0.24% |
| 2026-09-03 | 46.73 | 46.73 | 46.11 | 46.11 | 2,156 | -0.44% |
| 2026-09-02 | 45.594 | 46.75 | 45.594 | 46.315 | 3,336 | +2.47% |
| 2026-09-01 | 46.8 | 47.505 | 45.2 | 45.2 | 4,307 | -3.44% |
| 2026-08-31 | 51.61 | 51.613 | 46.3 | 46.81 | 47,664 | -11.20% |
| 2026-08-28 | 53.5 | 53.5 | 52.624 | 52.715 | 2,982 | -0.08% |
| 2026-08-27 | 53.61 | 54.337 | 52.745 | 52.758 | 2,513 | -0.59% |
| 2026-08-26 | 52.75 | 54 | 52.6 | 53.07 | 4,962 | +0.38% |
| 2026-08-25 | 54.42 | 54.42 | 52.455 | 52.87 | 4,912 | -2.83% |
| 2026-08-24 | 51.99 | 56.477 | 51.99 | 54.41 | 26,831 | +6.23% |
| 2026-08-21 | 50.51 | 51.98 | 49.995 | 51.22 | 10,857 | +2.19% |
| 2026-08-20 | 50.42 | 50.42 | 48.105 | 50.12 | 6,974 | +0.24% |
| 2026-08-19 | 47.74 | 51 | 46.795 | 50 | 5,738 | +6.62% |
| 2026-08-18 | 47.1 | 47.1 | 46.31 | 46.895 | 4,374 | +1.66% |
| 2026-08-17 | 47.41 | 47.95 | 46.13 | 46.13 | 4,741 | +0.94% |
| 2026-08-14 | 45.7 | 45.7 | 45.7 | 45.7 | 1,697 | +0.00% |
| 2026-08-13 | 45.7 | 45.7 | 45.7 | 45.7 | 2,059 | -0.67% |
| 2026-08-11 | 46.495 | 46.57 | 46.01 | 46.01 | 947 | -0.79% |
| 2026-08-10 | 46.73 | 46.73 | 46.375 | 46.375 | 3,440 | -0.44% |
| 2026-08-07 | 48.19 | 48.282 | 46.25 | 46.58 | 2,382 | +2.13% |
| 2026-08-06 | 45.61 | 45.61 | 45.61 | 45.61 | 2,450 | -1.17% |
| 2026-08-05 | 42.99 | 46.95 | 42.31 | 46.15 | 189,399 | +7.30% |
| 2026-07-29 | 43.166 | 43.166 | 43.01 | 43.01 | 1,113 | +0.19% |
| 2026-07-28 | 44.25 | 44.88 | 42.93 | 42.93 | 15,516 | -1.31% |
| 2026-07-27 | 43.5 | 43.92 | 43.11 | 43.5 | 952 | +0.18% |
| 2026-07-23 | 42.8 | 45 | 42.8 | 43.42 | 220,303 | +1.09% |
| 2026-07-22 | 43 | 43.05 | 42.95 | 42.95 | 2,157 | -1.01% |
| 2026-07-20 | 46 | 48.49 | 43.01 | 43.39 | 5,796 | -5.47% |
| 2026-07-17 | 42.95 | 48.8 | 42.01 | 45.9 | 10,856 | +10.47% |
| 2026-07-15 | 47.95 | 48.99 | 41.55 | 41.55 | 7,847 | -9.65% |
| 2026-07-14 | 43.95 | 48.99 | 43.95 | 45.99 | 7,684 | +7.40% |
| 2026-07-10 | 43.99 | 44.8 | 42.82 | 42.82 | 2,242 | -0.83% |
| 2026-07-09 | 43.1 | 43.2 | 43.08 | 43.18 | 1,103 | -0.22% |
| 2026-07-08 | 42.69 | 43.275 | 42.58 | 43.275 | 1,096 | +1.70% |
| 2026-06-29 | 43.275 | 43.275 | 42.55 | 42.55 | 365 | -0.97% |
| 2026-06-26 | 42.968 | 42.968 | 42.968 | 42.968 | 413 | +0.39% |
| 2026-06-25 | 43.334 | 43.334 | 42.8 | 42.8 | 331 | -0.70% |
| 2026-06-24 | 43.4 | 43.4 | 42.8 | 43.1 | 2,101 | -0.69% |
| 2026-06-22 | 43.4 | 43.4 | 43.4 | 43.4 | 358 | -1.03% |
| 2026-06-11 | 43.854 | 43.854 | 43.854 | 43.854 | 638 | +1.05% |
| 2026-06-10 | 42.8 | 43.4 | 42.8 | 43.4 | 602 | -1.82% |
| 2026-06-08 | 44.205 | 44.205 | 44.205 | 44.205 | 193 | -2.85% |
| 2026-06-03 | 45.47 | 45.5 | 44.399 | 45.5 | 6,903 | +1.11% |
| 2026-06-02 | 44.707 | 45 | 44.49 | 45 | 3,825 | +0.02% |
| 2026-06-01 | 42 | 44.99 | 41.2 | 44.99 | 3,531 | +7.09% |
| 2026-05-29 | 42.01 | 42.01 | 42.01 | 42.01 | 382 | -2.36% |
| 2026-05-28 | 43.025 | 43.025 | 43.025 | 43.025 | 240 | -2.22% |
| 2026-05-27 | 44 | 44 | 44 | 44 | 317 | -1.12% |
| 2026-05-21 | 44 | 44.5 | 44 | 44.5 | 696 | +2.11% |
| 2026-05-20 | 43.02 | 43.58 | 43.02 | 43.58 | 760 | +7.58% |
| 2026-05-18 | 40.51 | 42 | 40.51 | 40.51 | 813 | -2.50% |
| 2026-05-15 | 39.94 | 41.62 | 39.94 | 41.62 | 1,458 | +5.37% |
| 2026-05-14 | 39.5 | 39.5 | 39.5 | 39.5 | 362 | +1.26% |
| 2026-05-13 | 39.72 | 39.72 | 39.01 | 39.01 | 815 | -3.86% |
| 2026-05-12 | 40 | 41.63 | 39 | 40.575 | 43,609 | +1.12% |
| 2026-05-11 | 40.32 | 40.64 | 40.125 | 40.125 | 1,789 | -0.78% |
| 2026-05-08 | 41.49 | 41.49 | 40.025 | 40.44 | 1,405 | -0.68% |
| 2026-05-05 | 39.81 | 40.715 | 39.8 | 40.715 | 1,283 | +2.30% |
| 2026-05-04 | 39.8 | 39.8 | 39.8 | 39.8 | 311 | -2.64% |