NasdaqGM - Delayed Quote
USD
PhenixFIN Corporation (PFX)
43.70
0.00
(0.00%)
At close: October 29 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
43.70
43.70
43.70
43.70
43.70
-
Oct 29, 2026
43.31
43.70
43.31
43.70
43.70
1,100
Oct 28, 2026
43.05
43.05
43.05
43.05
43.05
300
Oct 27, 2026
41.00
41.00
41.00
41.00
41.00
1,200
Oct 26, 2026
39.10
39.10
39.10
39.10
39.10
2,400
Oct 23, 2026
42.47
42.47
42.39
42.39
42.39
1,400
Oct 22, 2026
42.44
42.69
42.44
42.69
42.69
900
Oct 21, 2026
43.80
44.22
43.80
44.00
44.00
2,300
Oct 20, 2026
44.10
44.10
44.00
44.00
44.00
400
Oct 19, 2026
44.00
44.00
44.00
44.00
44.00
900
Oct 16, 2026
44.00
44.05
44.00
44.05
44.05
1,700
Oct 15, 2026
44.05
44.10
44.00
44.00
44.00
1,400
Oct 14, 2026
44.59
44.59
44.59
44.59
44.59
-
Oct 13, 2026
44.64
44.64
44.59
44.59
44.59
1,500
Oct 12, 2026
44.94
44.94
44.94
44.94
44.94
-
Oct 9, 2026
44.94
44.94
44.94
44.94
44.94
400
Oct 8, 2026
45.40
45.40
45.40
45.40
45.40
-
Oct 7, 2026
45.40
45.40
45.40
45.40
45.40
-
Oct 6, 2026
45.40
45.40
45.40
45.40
45.40
500
Oct 5, 2026
44.38
45.68
44.38
44.87
44.87
6,300
Oct 2, 2026
44.88
44.88
44.88
44.88
44.88
1,100
Oct 1, 2026
44.97
44.97
44.89
44.89
44.89
4,000
Sep 30, 2026
44.02
44.02
44.02
44.02
44.02
1,600
Sep 29, 2026
46.09
46.09
46.09
46.09
46.09
2,900
Sep 28, 2026
45.92
46.20
44.44
44.67
44.67
7,200
Sep 25, 2026
44.63
45.99
44.63
45.59
45.59
2,600
Sep 24, 2026
46.86
46.86
46.86
46.86
46.86
-
Sep 23, 2026
47.57
47.57
44.94
46.86
46.86
2,700
Sep 22, 2026
44.85
45.66
44.85
45.66
45.66
900
Sep 21, 2026
45.60
46.63
45.60
46.56
46.56
9,600
Sep 18, 2026
46.21
46.21
44.84
44.84
44.84
20,200
Sep 17, 2026
47.37
47.37
46.21
46.21
46.21
600
Sep 16, 2026
46.21
46.21
46.21
46.21
46.21
300
Sep 15, 2026
45.99
45.99
45.99
45.99
45.99
300
Sep 14, 2026
45.32
46.08
45.32
46.08
46.08
1,200
Sep 11, 2026
44.88
45.32
44.57
45.32
45.32
3,400
Sep 10, 2026
44.39
46.24
44.39
45.05
45.05
11,900
Sep 9, 2026
44.01
45.95
44.01
44.76
44.76
35,600
Sep 8, 2026
45.65
45.80
44.19
44.53
44.53
9,400
Sep 4, 2026
45.50
46.00
45.00
46.00
46.00
10,700
Sep 3, 2026
46.73
46.73
46.11
46.11
46.11
1,600
Sep 2, 2026
45.59
46.75
45.59
46.31
46.31
3,300
Sep 1, 2026
46.80
47.51
45.20
45.20
45.20
4,300
Aug 31, 2026
51.61
51.61
46.30
46.81
46.81
47,700
Aug 28, 2026
53.50
53.50
52.62
52.72
52.72
3,000
Aug 27, 2026
53.61
54.34
52.74
52.76
52.76
2,500
Aug 26, 2026
52.75
54.00
52.60
53.07
53.07
5,000
Aug 25, 2026
54.42
54.42
52.46
52.87
52.87
4,900
Aug 24, 2026
51.99
56.48
51.99
54.41
54.41
26,800
Aug 21, 2026
50.51
51.98
49.99
51.22
51.22
10,900
Aug 20, 2026
50.42
50.42
48.10
50.12
50.12
7,000
Aug 19, 2026
47.74
51.00
46.79
50.00
50.00
5,700
Aug 18, 2026
47.10
47.10
46.31
46.90
46.90
4,400
Aug 17, 2026
47.41
47.95
46.13
46.13
46.13
4,700
Aug 14, 2026
45.70
45.70
45.70
45.70
45.70
1,700
Aug 13, 2026
45.70
45.70
45.70
45.70
45.70
2,100
Aug 12, 2026
46.01
46.01
46.01
46.01
46.01
-
Aug 11, 2026
46.49
46.57
46.01
46.01
46.01
900
Aug 10, 2026
46.73
46.73
46.38
46.38
46.38
3,400
Aug 7, 2026
48.19
48.28
46.25
46.58
46.58
2,400
Aug 6, 2026
45.61
45.61
45.61
45.61
45.61
2,500
Aug 5, 2026
42.99
46.95
42.31
46.15
46.15
189,400
Aug 4, 2026
43.01
43.01
43.01
43.01
43.01
-
Aug 3, 2026
43.01
43.01
43.01
43.01
43.01
-
Jul 31, 2026
43.01
43.01
43.01
43.01
43.01
-
Jul 30, 2026
43.01
43.01
43.01
43.01
43.01
-
Jul 29, 2026
43.17
43.17
43.01
43.01
43.01
1,100
Jul 28, 2026
44.25
44.88
42.93
42.93
42.93
15,500
Jul 27, 2026
43.50
43.92
43.11
43.50
43.50
1,000
Jul 24, 2026
43.42
43.42
43.42
43.42
43.42
-
Jul 23, 2026
42.80
45.00
42.80
43.42
43.42
220,300
Jul 22, 2026
43.00
43.05
42.95
42.95
42.95
2,200
Jul 21, 2026
43.39
43.39
43.39
43.39
43.39
-
Jul 20, 2026
46.00
48.49
43.01
43.39
43.39
5,800
Jul 17, 2026
42.95
48.80
42.01
45.90
45.90
10,900
Jul 16, 2026
41.55
41.55
41.55
41.55
41.55
-
Jul 15, 2026
47.95
48.99
41.55
41.55
41.55
7,800
Jul 14, 2026
43.95
48.99
43.95
45.99
45.99
7,700
Jul 13, 2026
42.82
42.82
42.82
42.82
42.82
-
Jul 10, 2026
43.99
44.80
42.82
42.82
42.82
2,200
Jul 9, 2026
43.10
43.20
43.08
43.18
43.18
1,100
Jul 8, 2026
42.69
43.28
42.58
43.28
43.28
1,100
Jul 7, 2026
42.55
42.55
42.55
42.55
42.55
-
Jul 6, 2026
42.55
42.55
42.55
42.55
42.55
-
Jul 2, 2026
42.55
42.55
42.55
42.55
42.55
-
Jul 1, 2026
42.55
42.55
42.55
42.55
42.55
-
Jun 30, 2026
42.55
42.55
42.55
42.55
42.55
-
Jun 29, 2026
43.28
43.28
42.55
42.55
42.55
400
Jun 26, 2026
42.97
42.97
42.97
42.97
42.97
400
Jun 25, 2026
43.33
43.33
42.80
42.80
42.80
300
Jun 24, 2026
43.40
43.40
42.80
43.10
43.10
2,100
Jun 23, 2026
43.40
43.40
43.40
43.40
43.40
-
Jun 22, 2026
43.40
43.40
43.40
43.40
43.40
400
Jun 18, 2026
43.85
43.85
43.85
43.85
43.85
-
Jun 17, 2026
43.85
43.85
43.85
43.85
43.85
-
Jun 16, 2026
43.85
43.85
43.85
43.85
43.85
-
Jun 15, 2026
43.85
43.85
43.85
43.85
43.85
-
Jun 12, 2026
43.85
43.85
43.85
43.85
43.85
-
Jun 11, 2026
43.85
43.85
43.85
43.85
43.85
600
Jun 10, 2026
42.80
43.40
42.80
43.40
43.40
600
Jun 9, 2026
44.21
44.21
44.21
44.21
44.21
-
Jun 8, 2026
44.21
44.21
44.21
44.21
44.21
200
Jun 5, 2026
45.50
45.50
45.50
45.50
45.50
-
Jun 4, 2026
45.50
45.50
45.50
45.50
45.50
-
Jun 3, 2026
45.47
45.50
44.40
45.50
45.50
6,900
Jun 2, 2026
44.71
45.00
44.49
45.00
45.00
3,800
Jun 1, 2026
42.00
44.99
41.20
44.99
44.99
3,500
May 29, 2026
42.01
42.01
42.01
42.01
42.01
400
May 28, 2026
43.03
43.03
43.03
43.03
43.03
200
May 27, 2026
44.00
44.00
44.00
44.00
44.00
300
May 26, 2026
44.50
44.50
44.50
44.50
44.50
-
May 22, 2026
44.50
44.50
44.50
44.50
44.50
-
May 21, 2026
44.00
44.50
44.00
44.50
44.50
700
May 20, 2026
43.02
43.58
43.02
43.58
43.58
800
May 19, 2026
40.51
40.51
40.51
40.51
40.51
-
May 18, 2026
0.073
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
40.51
42.00
40.51
40.51
40.51
800
May 15, 2026
39.94
41.62
39.94
41.62
41.55
1,500
May 14, 2026
39.50
39.50
39.50
39.50
39.43
400
May 13, 2026
39.72
39.72
39.01
39.01
38.94
800
May 12, 2026
40.00
41.63
39.00
40.58
40.50
43,600
May 11, 2026
40.32
40.64
40.13
40.13
40.05
1,800
May 8, 2026
41.49
41.49
40.03
40.44
40.37
1,400
May 7, 2026
40.72
40.72
40.72
40.72
40.64
-
May 6, 2026
40.72
40.72
40.72
40.72
40.64
-
May 5, 2026
39.81
40.72
39.80
40.72
40.64
1,300
May 4, 2026
39.80
39.80
39.80
39.80
39.73
300
May 1, 2026
40.88
40.88
40.88
40.88
40.81
500
Apr 30, 2026
40.72
40.72
40.72
40.72
40.65
-
Apr 29, 2026
40.72
40.72
40.72
40.72
40.65
-
Apr 28, 2026
40.72
40.72
40.72
40.72
40.65
500
Apr 27, 2026
39.81
39.81
39.81
39.81
39.74
-
Apr 24, 2026
39.81
39.81
39.81
39.81
39.74
200
Apr 23, 2026
39.50
39.50
39.50
39.50
39.43
-
Apr 22, 2026
39.50
39.50
39.50
39.50
39.43
100
Apr 21, 2026
40.30
40.30
40.00
40.00
39.93
1,300
Apr 20, 2026
41.01
41.01
41.01
41.01
40.93
-
Apr 17, 2026
41.27
42.54
41.01
41.01
40.93
1,300
Apr 16, 2026
41.50
41.50
41.50
41.50
41.43
-
Apr 15, 2026
41.50
41.50
41.50
41.50
41.43
-
Apr 14, 2026
41.50
41.50
41.50
41.50
41.43
-
Apr 13, 2026
41.50
41.50
41.50
41.50
41.43
-
Apr 10, 2026
41.08
41.50
41.08
41.50
41.43
700
Apr 9, 2026
41.08
41.08
41.08
41.08
41.01
-
Apr 8, 2026
40.72
42.00
40.25
41.08
41.01
5,700
Apr 7, 2026
40.72
40.72
40.72
40.72
40.65
-
Apr 6, 2026
39.65
40.72
39.05
40.72
40.65
1,500
Apr 2, 2026
39.00
39.05
38.30
38.30
38.23
1,300
Apr 1, 2026
39.06
39.06
39.06
39.06
38.99
-
Mar 31, 2026
39.06
39.06
39.06
39.06
38.99
500
Mar 30, 2026
39.01
40.58
39.01
40.58
40.50
700
Mar 27, 2026
39.52
39.52
39.52
39.52
39.45
-
Mar 26, 2026
39.52
39.52
39.52
39.52
39.45
-
Mar 25, 2026
39.52
39.52
39.52
39.52
39.45
500
Mar 24, 2026
40.00
40.00
40.00
40.00
39.93
500
Mar 23, 2026
40.00
41.27
40.00
40.00
39.93
2,100
Mar 20, 2026
40.00
40.67
39.15
40.08
40.01
1,200
Mar 19, 2026
40.57
40.57
40.00
40.00
39.93
1,800
Mar 18, 2026
41.27
41.27
41.27
41.27
41.20
600
Mar 17, 2026
42.50
42.50
42.50
42.50
42.43
-
Mar 16, 2026
40.93
42.50
40.49
42.50
42.43
3,800
Mar 13, 2026
41.28
41.63
41.26
41.63
41.55
2,900
Mar 12, 2026
41.30
41.99
40.11
41.99
41.92
3,700
Mar 11, 2026
41.15
41.17
41.15
41.17
41.10
1,200
Mar 10, 2026
40.00
42.55
40.00
42.20
42.13
4,000
Mar 9, 2026
40.00
40.60
40.00
40.60
40.53
1,400
Mar 6, 2026
41.89
43.55
39.16
40.06
39.99
5,100
Mar 5, 2026
42.69
42.69
42.05
42.05
41.98
900
Mar 4, 2026
43.01
43.43
42.01
43.43
43.35
2,700
Mar 3, 2026
42.55
44.55
41.00
41.00
40.93
17,300
Mar 2, 2026
44.08
44.38
41.61
43.46
43.38
5,700
Feb 27, 2026
46.97
48.30
44.42
47.00
46.92
6,900
Feb 26, 2026
48.44
48.44
45.00
47.00
46.92
900
Feb 25, 2026
47.08
47.08
42.70
45.63
45.54
5,600
Feb 24, 2026
46.88
48.88
45.52
45.75
45.67
67,200
Feb 23, 2026
43.48
53.00
43.48
46.49
46.41
16,400
Feb 20, 2026
44.00
44.00
42.20
42.20
42.13
3,700
Feb 19, 2026
44.00
44.10
44.00
44.01
43.93
1,000
Feb 18, 2026
44.00
44.00
43.52
43.52
43.44
1,600
Feb 17, 2026
42.78
42.78
42.78
42.78
42.71
-
Feb 13, 2026
42.78
42.78
42.78
42.78
42.71
600
Feb 12, 2026
43.60
43.60
43.60
43.60
43.52
-
Feb 11, 2026
43.60
43.60
43.60
43.60
43.52
-
Feb 10, 2026
43.60
43.60
43.60
43.60
43.52
200
Feb 9, 2026
42.83
42.83
42.83
42.83
42.75
600
Feb 6, 2026
43.00
43.00
43.00
43.00
42.92
-
Feb 5, 2026
42.45
43.00
42.41
43.00
42.92
1,300
Feb 4, 2026
44.31
44.31
44.31
44.31
44.23
500
Feb 3, 2026
42.45
42.45
42.45
42.45
42.38
-
Feb 2, 2026
42.45
42.45
42.45
42.45
42.38
800
Jan 30, 2026
44.56
44.56
44.56
44.56
44.48
-
Jan 29, 2026
44.56
44.56
44.56
44.56
44.48
-
Jan 28, 2026
44.56
44.56
44.56
44.56
44.48
200
Jan 27, 2026
43.02
43.02
43.02
43.02
42.94
-
Jan 26, 2026
43.04
44.32
42.88
43.02
42.94
1,000
Jan 23, 2026
43.84
43.84
43.84
43.84
43.76
700
Jan 22, 2026
43.50
43.50
43.50
43.50
43.42
-
Jan 21, 2026
43.50
43.50
43.50
43.50
43.42
-
Jan 20, 2026
43.50
43.50
43.50
43.50
43.42
400
Jan 16, 2026
43.50
43.75
43.50
43.75
43.67
800
Jan 15, 2026
43.37
43.37
43.30
43.30
43.22
1,300
Jan 14, 2026
43.06
43.50
43.06
43.34
43.26
1,400
Jan 13, 2026
44.51
44.51
43.23
43.60
43.53
2,200
Jan 12, 2026
44.42
44.42
44.42
44.42
44.34
-
Jan 9, 2026
44.42
44.42
44.42
44.42
44.34
-
Jan 8, 2026
43.74
44.42
43.74
44.42
44.34
1,500
Jan 7, 2026
44.28
44.28
43.01
43.73
43.65
2,000
Jan 6, 2026
45.00
45.00
45.00
45.00
44.92
-
Jan 5, 2026
45.00
45.00
45.00
45.00
44.92
1,200
Jan 2, 2026
45.40
45.70
44.83
44.83
44.75
1,900
Dec 31, 2025
43.03
45.31
43.03
44.18
44.10
4,000
Dec 30, 2025
45.31
45.31
45.31
45.31
45.23
-
Dec 29, 2025
46.00
46.00
45.31
45.31
45.23
1,300
Dec 26, 2025
44.50
45.75
44.50
45.00
44.92
1,900
Dec 24, 2025
46.05
46.05
46.05
46.05
45.97
1,000
Dec 23, 2025
45.33
45.68
45.33
45.33
45.25
1,200
Dec 22, 2025
45.50
45.50
45.01
45.05
44.97
1,700
Dec 19, 2025
45.84
45.84
45.84
45.84
45.76
1,800
Dec 18, 2025
42.56
42.56
42.56
42.56
42.49
800
Dec 17, 2025
45.00
46.69
44.74
44.74
44.66
2,100
Dec 16, 2025
43.00
46.30
43.00
44.76
44.68
1,800
Dec 15, 2025
44.00
44.33
43.78
44.33
44.25
1,500
Dec 12, 2025
43.51
43.99
43.25
43.50
43.42
2,700
Dec 11, 2025
41.50
41.50
41.50
41.50
41.43
500
Dec 10, 2025
41.66
41.66
41.66
41.66
41.59
-
Dec 9, 2025
42.00
42.00
41.66
41.66
41.59
1,800
Dec 8, 2025
41.62
41.62
41.62
41.62
41.55
300
Dec 5, 2025
41.64
41.64
41.64
41.64
41.57
400
Dec 4, 2025
43.45
43.50
43.45
43.50
43.42
500
Dec 3, 2025
42.88
43.00
42.88
43.00
42.92
500
Dec 2, 2025
41.00
43.40
41.00
43.40
43.33
400
Dec 1, 2025
42.70
42.75
42.70
42.75
42.68
2,100
Nov 28, 2025
42.44
42.44
42.44
42.44
42.37
-
Nov 26, 2025
41.00
42.44
41.00
42.44
42.37
1,000
Nov 25, 2025
42.03
42.75
42.03
42.75
42.68
500
Nov 24, 2025
43.00
43.00
43.00
43.00
42.92
-
Nov 21, 2025
41.00
43.00
41.00
43.00
42.92
1,300
Nov 20, 2025
42.63
42.63
42.63
42.63
42.55
-
Nov 19, 2025
42.63
42.63
42.63
42.63
42.55
200
Nov 18, 2025
42.49
42.50
42.49
42.50
42.43
700
Nov 17, 2025
42.00
42.00
41.65
41.88
41.81
2,000
Nov 14, 2025
42.39
42.39
42.39
42.39
42.32
-
Nov 13, 2025
43.00
43.00
42.39
42.39
42.32
600
Nov 12, 2025
43.49
43.49
43.49
43.49
43.41
-
Nov 11, 2025
43.49
43.49
43.49
43.49
43.41
-
Nov 10, 2025
43.49
43.49
43.49
43.49
43.41
-
Nov 7, 2025
43.49
43.49
43.49
43.49
43.41
300
Nov 6, 2025
42.88
43.49
42.45
42.45
42.38
2,300
Nov 5, 2025
42.55
43.50
42.25
42.25
42.18
2,600
Nov 4, 2025
42.12
43.17
42.12
43.17
43.10
800
Nov 3, 2025
42.44
42.44
42.44
42.44
42.37
800
Oct 31, 2025
43.58
43.58
43.58
43.58
43.50
-
