50.27
price up icon1.87%   0.924
after-market After Hours: 50.27 -0.004 -0.01%
loading

Phenixfin Corp Stock (PFX) Price History

The historical daily chart and data for Phenixfin Corp stock (PFX), adjusted for splits and dividends, show that the latest closing stock price as of August 01, 2025, is $50.27.
  • Phenixfin Corp all-time high stock price is $57.40, occurred on February 24, 2025.
  • The lowest Phenixfin Corp stock price recorded was $0.00 on September 08, 2022. Since then, Phenixfin Corp's stock price has risen over to $50.27 now.
  • The 52-week high stock price for PFX is $57.40, representing a 14.17% increase from the current share price, occurred on February 24, 2025.
  • The 52-week low stock price for PFX is $44.56, indicating a -11.37% decrease from the current share price, occurred on November 14, 2024.
  • The closing price of Phenixfin Corp (PFX) stock in the beginning of 2024 was $40.82. The stock closed the year at $31.05, a loss of over -23.93% for the year.
The table below shows more information about PFX historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $50.27 $50.27 $0.00 523.0 +1.87%
Jul 31, 2025 $49.35 $49.35 $0.00 361.0 -0.06%
Jul 30, 2025 $49.38 $49.38 $0.00 625.0 +0.00%
Jul 29, 2025 $50.50 $49.38 $1.12 505.0 -0.54%
Jul 25, 2025 $49.65 $49.50 $0.1499 401.0 +0.79%
Jul 23, 2025 $49.26 $49.26 $0.005 369.0 -0.17%
Jul 22, 2025 $49.34 $49.25 $0.0928 614.0 +0.19%
Jul 21, 2025 $49.25 $49.25 $0.0001 473.0 -1.48%
Jul 17, 2025 $50.29 $49.94 $0.3456 1,450.0 +0.33%
Jul 16, 2025 $49.83 $49.25 $0.575 654.0 +0.08%
Jul 15, 2025 $50.27 $49.79 $0.4828 2,038.0 +1.81%
Jul 14, 2025 $53.59 $48.90 $4.69 4,388.0 -1.53%
Jul 11, 2025 $49.66 $49.66 $0.00 211.0 -0.66%
Jul 10, 2025 $50.02 $49.81 $0.2081 5,518.0 +1.15%
Jul 09, 2025 $49.42 $49.01 $0.4107 1,098.0 +0.09%
Jul 08, 2025 $49.43 $49.00 $0.4275 1,969.0 -1.55%

Phenixfin Corp Stock (PFX) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Phenixfin Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PFX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Phenixfin Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Phenixfin Corp Stock (PFX) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $50.27 $50.27 $0.00 523.0 +0.00%
Jul, 2025 $53.59 $48.90 $4.69 22,112.0 -0.74%
Jun, 2025 $51.69 $47.08 $4.61 31,377.0 +3.37%
May, 2025 $51.50 $48.50 $3.00 35,356.0 -1.51%
Apr, 2025 $53.05 $47.05 $6.00 16,179.0 -7.87%
Mar, 2025 $55.08 $52.35 $2.73 43,203.0 +0.39%
Feb, 2025 $57.40 $47.00 $10.40 68,397.0 +9.22%
Jan, 2025 $50.08 $48.00 $2.08 30,653.0 -2.75%

Phenixfin Corp Stock (PFX) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $51.50 $46.27 $5.23 53,038.0 +4.44%
Nov, 2024 $50.00 $44.56 $5.44 20,718.0 +0.53%
Oct, 2024 $49.17 $47.00 $2.17 19,021.0 -1.27%
Sep, 2024 $48.15 $46.54 $1.61 16,123.0 +1.85%
Aug, 2024 $47.49 $45.01 $2.48 8,933.0 -1.59%
Jul, 2024 $47.98 $46.15 $1.83 22,806.0 +1.55%
Jun, 2024 $48.00 $44.44 $3.56 19,352.0 +3.47%
May, 2024 $47.30 $42.50 $4.80 62,547.0 +0.44%
Apr, 2024 $45.48 $42.65 $2.83 22,292.0 +2.04%
Mar, 2024 $45.49 $42.63 $2.86 128,182.0 -1.59%
Feb, 2024 $45.49 $43.46 $2.03 23,199.0 -0.44%
Jan, 2024 $45.50 $41.34 $4.16 186,856.0 +6.54%

Phenixfin Corp Stock (PFX) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $42.50 $37.35 $5.15 77,436.0 +11.54%
Nov, 2023 $37.88 $36.50 $1.38 16,507.0 +2.36%
Oct, 2023 $38.25 $36.38 $1.87 12,062.0 -2.37%
Sep, 2023 $39.50 $36.66 $2.84 15,396.0 -1.56%
Aug, 2023 $40.00 $36.00 $4.00 66,846.0 +6.91%
Jul, 2023 $38.00 $35.51 $2.49 9,717.0 -5.24%
Jun, 2023 $39.02 $32.00 $7.02 50,842.0 +8.77%
May, 2023 $36.75 $34.00 $2.75 13,981.0 -3.62%
Apr, 2023 $37.00 $35.00 $2.00 9,616.0 -2.03%
Mar, 2023 $39.29 $34.97 $4.32 38,657.0 -5.20%
Feb, 2023 $39.14 $33.00 $6.14 73,778.0 +19.18%
Jan, 2023 $34.00 $31.10 $2.90 21,591.0 +5.48%
asset_management STT
$108.59
price down icon 2.83%
asset_management RJF
$163.03
price down icon 2.45%
$182.83
price down icon 1.46%
asset_management AMP
$501.52
price down icon 3.22%
asset_management APO
$138.29
price down icon 4.84%
asset_management BAM
$59.81
price down icon 3.02%
Cap:     |  Volume (24h):