PhenixFIN Corporation - Common Stock (PFX)

Historical Prices For PhenixFIN Corporation - Common Stock (PFX)

Date Range:

2025-05-11 - 2025-08-11

Date	Open	High	Low	Close	Volume	Adjusted Close
8/08/2025	49.13	49.13	49.13	49.13	319	49.13
8/06/2025	50.35	0.00	50.35	49.31	287	49.31
8/05/2025	50.35	50.35	50.35	50.35	568	50.35
8/01/2025	49.35	0.00	50.27	50.27	291	50.27
7/31/2025	49.35	49.35	49.35	49.35	361	49.35
7/30/2025	49.38	49.38	49.38	49.38	625	49.38
7/29/2025	49.65	50.50	49.38	49.38	505	49.38
7/25/2025	49.26	0.00	49.65	49.65	235	49.65
7/23/2025	49.34	0.00	49.34	49.26	71	49.26
7/22/2025	49.25	49.34	49.25	49.34	614	49.34
7/21/2025	49.25	49.25	49.25	49.25	473	49.25
7/17/2025	49.83	0.00	49.99	49.99	274	49.99
7/16/2025	49.25	49.83	49.25	49.83	654	49.83
7/15/2025	50.27	50.27	49.79	49.79	2,038	49.79
7/14/2025	50.49	53.59	48.90	48.90	4,388	48.90
7/11/2025	49.66	49.66	49.66	49.66	211	49.66
7/10/2025	50.02	50.02	49.81	49.99	5,518	49.99
7/09/2025	49.42	49.42	49.01	49.42	1,098	49.42
7/08/2025	49.00	49.43	49.00	49.38	1,969	49.38
7/02/2025	50.65	0.00	50.65	50.15	161	50.15
6/30/2025	50.00	0.00	50.65	50.65	195	50.65
6/27/2025	50.00	50.00	50.00	50.00	1,213	50.00
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