PhenixFIN Corporation - Common Stock (PFX)
50.50
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 27th, 3:54 AM EDT
Historical Prices For PhenixFIN Corporation - Common Stock (PFX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/25/2025 | 48.93 | 0.00 | 50.49 | 50.49 | 165 | 50.49 |
| 6/24/2025 | 50.70 | 51.50 | 48.93 | 48.93 | 3,741 | 48.93 |
| 6/18/2025 | 49.96 | 0.00 | 49.96 | 49.77 | 330 | 49.77 |
| 6/17/2025 | 48.65 | 50.01 | 48.65 | 49.96 | 17,068 | 49.96 |
| 6/16/2025 | 47.83 | 47.92 | 47.08 | 47.92 | 1,094 | 47.92 |
| 6/11/2025 | 47.51 | 0.00 | 48.00 | 48.00 | 254 | 48.00 |
| 6/10/2025 | 51.69 | 51.69 | 47.51 | 47.51 | 3,540 | 47.51 |
| 6/05/2025 | 49.00 | 0.00 | 49.00 | 48.63 | 229 | 48.63 |
| 5/30/2025 | 49.05 | 0.00 | 49.05 | 49.00 | 61 | 49.00 |
| 5/28/2025 | 49.19 | 0.00 | 49.19 | 49.05 | 44 | 49.05 |
| 5/23/2025 | 48.84 | 0.00 | 49.19 | 49.19 | 202 | 49.19 |
| 5/22/2025 | 48.84 | 48.84 | 48.84 | 48.84 | 309 | 48.84 |
| 5/21/2025 | 48.52 | 50.00 | 48.52 | 50.00 | 8,896 | 50.00 |
| 5/20/2025 | 50.56 | 50.56 | 50.56 | 50.56 | 466 | 50.56 |
| 5/16/2025 | 50.00 | 0.00 | 50.00 | 49.90 | 556 | 49.90 |
| 5/15/2025 | 50.32 | 50.51 | 48.50 | 50.00 | 698 | 50.00 |
| 5/14/2025 | 50.52 | 50.52 | 49.48 | 50.04 | 1,520 | 50.04 |
| 5/13/2025 | 49.00 | 50.00 | 48.71 | 50.00 | 6,642 | 50.00 |
| 5/12/2025 | 48.96 | 48.96 | 48.96 | 48.96 | 2,366 | 48.96 |
| 5/06/2025 | 49.00 | 0.00 | 49.25 | 49.25 | 112 | 49.25 |
| 5/05/2025 | 49.00 | 49.00 | 49.00 | 49.00 | 1,185 | 49.00 |
| 5/01/2025 | 49.75 | 0.00 | 49.75 | 49.75 | 237 | 49.75 |
| 4/30/2025 | 49.75 | 49.75 | 49.75 | 49.75 | 261 | 49.75 |
| 4/28/2025 | 49.45 | 0.00 | 49.75 | 49.75 | 140 | 49.75 |
| 4/25/2025 | 50.55 | 50.55 | 47.05 | 49.45 | 2,452 | 49.45 |
| 4/24/2025 | 51.08 | 51.08 | 51.05 | 51.05 | 554 | 51.05 |
| 4/23/2025 | 49.60 | 49.60 | 49.60 | 49.60 | 671 | 49.60 |
| 4/21/2025 | 50.18 | 0.00 | 50.18 | 50.10 | 229 | 50.10 |
| 4/17/2025 | 50.18 | 50.18 | 50.18 | 50.18 | 407 | 50.18 |
| 4/14/2025 | 51.08 | 0.00 | 51.09 | 51.09 | 289 | 51.09 |
| 4/11/2025 | 50.59 | 51.81 | 50.59 | 51.08 | 2,246 | 51.08 |
| 4/10/2025 | 50.97 | 50.97 | 50.97 | 50.97 | 989 | 50.97 |
| 4/09/2025 | 50.47 | 50.47 | 50.47 | 50.47 | 578 | 50.47 |
| 4/08/2025 | 51.00 | 51.00 | 51.00 | 51.00 | 522 | 51.00 |
| 4/07/2025 | 52.35 | 52.35 | 51.01 | 51.01 | 1,082 | 51.01 |
| 4/04/2025 | 51.50 | 51.53 | 51.36 | 51.36 | 2,302 | 51.36 |
| 4/01/2025 | 54.00 | 0.00 | 54.00 | 52.35 | 264 | 52.35 |
| 3/28/2025 | 53.31 | 0.00 | 54.00 | 54.00 | 268 | 54.00 |
| 3/27/2025 | 53.31 | 53.31 | 53.31 | 53.31 | 2,233 | 53.31 |