MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PFX — PhenixFIN Corporation Common Stock
NasdaqPhenixFIN Corporation Common Stock
$45.40
+0.53(+1.18%)
- O
- 45.40
- H
- 45.40
- L
- 45.40
- V
- 483.82
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$45.40
Period Return-11.12%
Period High$56.48
Period Low$38.30
Avg Daily Volume3.4K
Total Trading Days365
PFX — Historical OHLCV Price & Volume Table
Apr 11, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $45.40 | $45.40 | $45.40 | $45.40 | +$0.53 | +1.18% | 484 | $45.12 | $45.40 $45.40 |
| Oct 5, 2026 | $44.38 | $45.68 | $44.38 | $44.87 | $-0.01 | -0.01% | 6,252 | $45.17 | $44.38 $45.68 |
| Oct 2, 2026 | $44.88 | $44.88 | $44.88 | $44.88 | $-0.02 | -0.03% | 1,122 | $44.98 | $44.88 $44.88 |
| Oct 1, 2026 | $44.97 | $44.97 | $44.89 | $44.89 | +$0.87 | +1.98% | 3,961 | $44.91 | $44.89 $44.97 |
| Sep 30, 2026 | $44.02 | $44.02 | $44.02 | $44.02 | $-2.07 | -4.49% | 1,573 | $44.61 | $44.02 $44.02 |
| Sep 29, 2026 | $46.09 | $46.09 | $46.09 | $46.09 | +$1.42 | +3.18% | 2,894 | $45.24 | $46.09 $46.09 |
| Sep 28, 2026 | $45.92 | $46.20 | $44.44 | $44.67 | $-0.92 | -2.02% | 7,188 | $45.59 | $44.44 $46.20 |
| Sep 25, 2026 | $44.63 | $45.99 | $44.63 | $45.59 | $-1.27 | -2.71% | 2,641 | $45.54 | $44.63 $45.99 |
| Sep 23, 2026 | $47.57 | $47.57 | $44.94 | $46.86 | +$1.20 | +2.64% | 2,721 | $46.72 | $44.94 $47.57 |
| Sep 22, 2026 | $44.85 | $45.66 | $44.85 | $45.66 | $-0.90 | -1.94% | 878 | $45.46 | $44.85 $45.66 |
| Sep 21, 2026 | $45.60 | $46.63 | $45.60 | $46.56 | +$1.72 | +3.84% | 9,589 | $45.72 | $45.60 $46.63 |
| Sep 18, 2026 | $46.21 | $46.21 | $44.84 | $44.84 | $-1.37 | -2.96% | 20,167 | $46.64 | $44.84 $46.21 |
| Sep 17, 2026 | $47.37 | $47.37 | $46.21 | $46.21 | +$0.00 | +0.00% | 609 | $46.64 | $46.21 $47.37 |
| Sep 16, 2026 | $46.21 | $46.21 | $46.21 | $46.21 | +$0.22 | +0.48% | 262 | $46.53 | $46.21 $46.21 |
| Sep 15, 2026 | $45.99 | $45.99 | $45.99 | $45.99 | $-0.09 | -0.20% | 305 | $46.33 | $45.99 $45.99 |
| Sep 14, 2026 | $45.32 | $46.08 | $45.32 | $46.08 | +$0.76 | +1.68% | 1,200 | $45.93 | $45.32 $46.08 |
| Sep 11, 2026 | $44.88 | $45.32 | $44.57 | $45.32 | +$0.27 | +0.60% | 3,431 | $44.99 | $44.57 $45.32 |
| Sep 10, 2026 | $44.39 | $46.24 | $44.39 | $45.05 | +$0.29 | +0.65% | 11,890 | $45.26 | $44.39 $46.24 |
| Sep 9, 2026 | $44.01 | $45.95 | $44.01 | $44.76 | +$0.23 | +0.52% | 35,592 | $45.36 | $44.01 $45.95 |
| Sep 8, 2026 | $45.65 | $45.80 | $44.19 | $44.53 | $-1.47 | -3.20% | 9,399 | $44.83 | $44.19 $45.80 |
| Sep 4, 2026 | $45.50 | $46.00 | $45.00 | $46.00 | $-0.11 | -0.24% | 10,733 | $45.45 | $45.00 $46.00 |
| Sep 3, 2026 | $46.73 | $46.73 | $46.11 | $46.11 | $-0.21 | -0.44% | 2,157 | $46.22 | $46.11 $46.73 |
| Sep 2, 2026 | $45.59 | $46.75 | $45.59 | $46.32 | +$1.12 | +2.47% | 3,336 | $46.21 | $45.59 $46.75 |
| Sep 1, 2026 | $46.80 | $47.51 | $45.20 | $45.20 | $-1.61 | -3.44% | 4,307 | $46.43 | $45.20 $47.51 |
| Aug 31, 2026 | $51.61 | $51.61 | $46.30 | $46.81 | $-5.91 | -11.20% | 47,665 | $47.21 | $46.30 $51.61 |
| Aug 28, 2026 | $53.50 | $53.50 | $52.62 | $52.72 | $-0.04 | -0.08% | 2,982 | $52.76 | $52.62 $53.50 |
| Aug 27, 2026 | $53.61 | $54.34 | $52.75 | $52.76 | $-0.31 | -0.59% | 2,514 | $53.45 | $52.75 $54.34 |
| Aug 26, 2026 | $52.75 | $54.00 | $52.60 | $53.07 | +$0.20 | +0.38% | 4,963 | $53.19 | $52.60 $54.00 |
| Aug 25, 2026 | $54.42 | $54.42 | $52.46 | $52.87 | $-1.54 | -2.83% | 4,913 | $53.38 | $52.46 $54.42 |
| Aug 24, 2026 | $51.99 | $56.48 | $51.99 | $54.41 | +$3.19 | +6.23% | 26,831 | $54.26 | $51.99 $56.48 |