PhenixFIN Stock Price History
NASDAQ: PFXFinanceFinance: Consumer ServicesUSD
44.95-0.455 (-1.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PFX price history at a glance
The price history for PhenixFIN (PFX) on this page begins on January 17, 2011, when the stock closed at $240.00; it most recently closed at $44.95 on October 5, 2026. The highest price in this record is $325.00, reached on March 11, 2013; the latest close is 86.2% below that peak. Across the 14 complete calendar years in the table, PFX finished higher in 4 and lower in 10. Its best year was 2021 (+47.7%) and its worst was 2018 (-46.6%).
Over roughly 16 years the share price changed -81.3%, a -10.1% compound annual price return (excluding dividends). In the last 12 months alone, PFX has lost 3.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $325.00
- Date of high
- Mar 11, 2013
- Low since 2011
- $7.00
- Date of low
- Mar 16, 2020
- 52-week high
- $56.48
- 52-week low
- $38.30
- Last close
- $44.95
PFX returns
1 week
+0.16%
1 month
+0.41%
3 months
+4.96%
6 months
+8.30%
Year to date
+1.73%
1 year
-3.55%
3 years
+19.25%
5 years
+4.84%
PFX price return, excluding dividends.
PFX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 44.95 | +0.26% |
| 2025 | 44.83 | -8.51% |
| 2024 | 49.00 | +15.98% |
| 2023 | 42.25 | +36.06% |
| 2022 | 31.05 | -25.76% |
| 2021 | 41.83 | +47.74% |
| 2020 | 28.31 | -34.16% |
| 2019 | 43.00 | -22.94% |
| 2018 | 55.80 | -46.55% |
| 2017 | 104.40 | -30.49% |
| 2016 | 150.20 | -0.13% |
| 2015 | 150.40 | -18.26% |
| 2014 | 184.00 | -33.33% |
| 2013 | 276.00 | -6.88% |
| 2012 | 296.40 | +42.50% |
| 2011* | 208.00 | -13.33% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
PFX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 44.95 | 44.95 | 44.95 | 44.95 | -1.00% | |
| 45.40 | 45.40 | 45.40 | 45.40 | +1.18% | |
| 44.38 | 45.68 | 44.38 | 44.87 | -0.01% | |
| 44.88 | 44.88 | 44.88 | 44.88 | -0.03% | |
| 44.97 | 44.97 | 44.89 | 44.89 | +1.98% | |
| 44.02 | 44.02 | 44.02 | 44.02 | -4.49% | |
| 46.09 | 46.09 | 46.09 | 46.09 | +3.18% | |
| 45.92 | 46.20 | 44.44 | 44.67 | -2.02% | |
| 44.63 | 45.99 | 44.63 | 45.59 | -2.71% | |
| 46.86 | 46.86 | 46.86 | 46.86 | 0.00% | |
| 47.57 | 47.57 | 44.94 | 46.86 | +2.63% | |
| 44.85 | 45.66 | 44.85 | 45.66 | -1.94% | |
| 45.60 | 46.63 | 45.60 | 46.56 | +3.84% | |
| 46.21 | 46.21 | 44.84 | 44.84 | -2.96% | |
| 47.37 | 47.37 | 46.21 | 46.21 | 0.00% | |
| 46.21 | 46.21 | 46.21 | 46.21 | +0.48% | |
| 45.99 | 45.99 | 45.99 | 45.99 | -0.20% | |
| 45.32 | 46.08 | 45.32 | 46.08 | +1.68% | |
| 44.88 | 45.32 | 44.57 | 45.32 | +0.60% | |
| 44.39 | 46.24 | 44.39 | 45.05 | +0.65% | |
| 44.01 | 45.95 | 44.01 | 44.76 | +0.52% | |
| 45.65 | 45.80 | 44.19 | 44.53 | -3.20% | |
| 45.50 | 46.00 | 45.00 | 46.00 | -0.24% | |
| 46.73 | 46.73 | 46.11 | 46.11 | -0.44% | |
| 45.59 | 46.75 | 45.59 | 46.32 | +2.47% | |
| 46.80 | 47.51 | 45.20 | 45.20 | -3.44% | |
| 51.61 | 51.61 | 46.30 | 46.81 | -11.20% | |
| 53.50 | 53.50 | 52.62 | 52.72 | -0.08% | |
| 53.61 | 54.34 | 52.75 | 52.76 | -0.59% | |
| 52.75 | 54.00 | 52.60 | 53.07 | +0.38% | |
| 54.42 | 54.42 | 52.46 | 52.87 | -2.83% | |
| 51.99 | 56.48 | 51.99 | 54.41 | +6.23% | |
| 50.51 | 51.98 | 50.00 | 51.22 | +2.19% | |
| 50.42 | 50.42 | 48.11 | 50.12 | +0.24% | |
| 47.74 | 51.00 | 46.80 | 50.00 | +6.62% | |
| 47.10 | 47.10 | 46.31 | 46.90 | +1.66% | |
| 47.41 | 47.95 | 46.13 | 46.13 | +0.94% | |
| 45.70 | 45.70 | 45.70 | 45.70 | 0.00% | |
| 45.70 | 45.70 | 45.70 | 45.70 | -0.67% | |
| 46.01 | 46.01 | 46.01 | 46.01 | 0.00% | |
| 46.50 | 46.57 | 46.01 | 46.01 | -0.79% | |
| 46.73 | 46.73 | 46.38 | 46.38 | -0.44% | |
| 48.19 | 48.28 | 46.25 | 46.58 | +2.13% | |
| 45.61 | 45.61 | 45.61 | 45.61 | -1.17% | |
| 42.99 | 46.95 | 42.31 | 46.15 | +7.30% | |
| 43.01 | 43.01 | 43.01 | 43.01 | 0.00% | |
| 43.01 | 43.01 | 43.01 | 43.01 | 0.00% | |
| 43.01 | 43.01 | 43.01 | 43.01 | 0.00% | |
| 43.01 | 43.01 | 43.01 | 43.01 | 0.00% | |
| 43.17 | 43.17 | 43.01 | 43.01 | +0.19% | |
| 44.25 | 44.88 | 42.93 | 42.93 | -1.31% | |
| 43.50 | 43.92 | 43.11 | 43.50 | +0.18% | |
| 43.42 | 43.42 | 43.42 | 43.42 | 0.00% | |
| 42.80 | 45.00 | 42.80 | 43.42 | +1.09% | |
| 43.00 | 43.05 | 42.95 | 42.95 | -1.01% | |
| 43.39 | 43.39 | 43.39 | 43.39 | 0.00% | |
| 46.00 | 48.49 | 43.01 | 43.39 | -5.47% | |
| 42.95 | 48.80 | 42.01 | 45.90 | +10.47% | |
| 41.55 | 41.55 | 41.55 | 41.55 | 0.00% | |
| 47.95 | 48.99 | 41.55 | 41.55 | -9.65% | |
| 43.95 | 48.99 | 43.95 | 45.99 | +7.40% | |
| 42.82 | 42.82 | 42.82 | 42.82 | 0.00% | |
| 43.99 | 44.80 | 42.82 | 42.82 | -0.83% | |
| 43.10 | 43.20 | 43.08 | 43.18 | -0.22% | |
| 42.69 | 43.28 | 42.58 | 43.28 | +1.70% | |
| 42.55 | 42.55 | 42.55 | 42.55 | 0.00% | |
| 42.55 | 42.55 | 42.55 | 42.55 | 0.00% | |
| 42.55 | 42.55 | 42.55 | 42.55 | 0.00% | |
| 42.55 | 42.55 | 42.55 | 42.55 | 0.00% | |
| 42.55 | 42.55 | 42.55 | 42.55 | 0.00% | |
| 43.28 | 43.28 | 42.55 | 42.55 | -0.97% | |
| 42.97 | 42.97 | 42.97 | 42.97 | +0.39% | |
| 43.33 | 43.33 | 42.80 | 42.80 | -0.70% | |
| 43.40 | 43.40 | 42.80 | 43.10 | -0.69% | |
| 43.40 | 43.40 | 43.40 | 43.40 | 0.00% | |
| 43.40 | 43.40 | 43.40 | 43.40 | -1.04% | |
| 43.85 | 43.85 | 43.85 | 43.85 | 0.00% | |
| 43.85 | 43.85 | 43.85 | 43.85 | 0.00% | |
| 43.85 | 43.85 | 43.85 | 43.85 | 0.00% | |
| 43.85 | 43.85 | 43.85 | 43.85 | 0.00% | |
| 43.85 | 43.85 | 43.85 | 43.85 | 0.00% | |
| 43.85 | 43.85 | 43.85 | 43.85 | +1.05% | |
| 42.80 | 43.40 | 42.80 | 43.40 | -1.82% | |
| 44.21 | 44.21 | 44.21 | 44.21 | 0.00% | |
| 44.21 | 44.21 | 44.21 | 44.21 | -2.85% | |
| 45.50 | 45.50 | 45.50 | 45.50 | 0.00% | |
| 45.50 | 45.50 | 45.50 | 45.50 | 0.00% | |
| 45.47 | 45.50 | 44.40 | 45.50 | +1.11% | |
| 44.71 | 45.00 | 44.49 | 45.00 | +0.02% | |
| 42.00 | 44.99 | 41.20 | 44.99 | +7.09% | |
| 42.01 | 42.01 | 42.01 | 42.01 | -2.36% | |
| 43.03 | 43.03 | 43.03 | 43.03 | -2.22% | |
| 44.00 | 44.00 | 44.00 | 44.00 | -1.12% | |
| 44.50 | 44.50 | 44.50 | 44.50 | 0.00% | |
| 44.50 | 44.50 | 44.50 | 44.50 | 0.00% | |
| 44.00 | 44.50 | 44.00 | 44.50 | +2.11% | |
| 43.02 | 43.58 | 43.02 | 43.58 | +7.58% | |
| 40.51 | 40.51 | 40.51 | 40.51 | 0.00% | |
| 40.51 | 42.00 | 40.51 | 40.51 | -2.67% | |
| 39.94 | 41.62 | 39.94 | 41.62 | +5.37% | |
| 39.50 | 39.50 | 39.50 | 39.50 | +1.26% | |
| 39.72 | 39.72 | 39.01 | 39.01 | -3.86% | |
| 40.00 | 41.63 | 39.00 | 40.58 | +1.12% | |
| 40.32 | 40.64 | 40.13 | 40.13 | -0.78% | |
| 41.49 | 41.49 | 40.03 | 40.44 | -0.68% | |
| 40.72 | 40.72 | 40.72 | 40.72 | 0.00% | |
| 40.72 | 40.72 | 40.72 | 40.72 | 0.00% | |
| 39.81 | 40.72 | 39.80 | 40.72 | +2.30% | |
| 39.80 | 39.80 | 39.80 | 39.80 | -2.64% | |
| 40.88 | 40.88 | 40.88 | 40.88 | +0.39% | |
| 40.72 | 40.72 | 40.72 | 40.72 | 0.00% | |
| 40.72 | 40.72 | 40.72 | 40.72 | 0.00% | |
| 40.72 | 40.72 | 40.72 | 40.72 | +2.29% | |
| 39.81 | 39.81 | 39.81 | 39.81 | 0.00% | |
| 39.81 | 39.81 | 39.81 | 39.81 | +0.78% | |
| 39.50 | 39.50 | 39.50 | 39.50 | 0.00% | |
| 39.50 | 39.50 | 39.50 | 39.50 | -1.25% | |
| 40.30 | 40.30 | 40.00 | 40.00 | -2.45% | |
| 41.01 | 41.01 | 41.01 | 41.01 | 0.00% | |
| 41.27 | 42.54 | 41.01 | 41.01 | -1.19% | |
| 41.50 | 41.50 | 41.50 | 41.50 | 0.00% | |
| 41.50 | 41.50 | 41.50 | 41.50 | 0.00% | |
| 41.50 | 41.50 | 41.50 | 41.50 | 0.00% | |
| 41.50 | 41.50 | 41.50 | 41.50 | 0.00% | |
| 41.08 | 41.50 | 41.08 | 41.50 | +1.02% | |
| 41.08 | 41.08 | 41.08 | 41.08 | 0.00% | |
| 40.72 | 42.00 | 40.25 | 41.08 | +0.89% | |
| 40.72 | 40.72 | 40.72 | 40.72 | 0.00% | |
| 39.65 | 40.72 | 39.05 | 40.72 | +6.31% | |
| 39.00 | 39.05 | 38.30 | 38.30 | -1.95% | |
| 39.06 | 39.06 | 39.06 | 39.06 | 0.00% | |
| 39.06 | 39.06 | 39.06 | 39.06 | -3.73% | |
| 39.01 | 40.58 | 39.01 | 40.58 | +2.67% | |
| 39.52 | 39.52 | 39.52 | 39.52 | 0.00% | |
| 39.52 | 39.52 | 39.52 | 39.52 | 0.00% | |
| 39.52 | 39.52 | 39.52 | 39.52 | -1.20% | |
| 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | |
| 40.00 | 41.27 | 40.00 | 40.00 | -0.20% | |
| 40.00 | 40.67 | 39.15 | 40.08 | +0.20% | |
| 40.57 | 40.57 | 40.00 | 40.00 | -3.08% | |
| 41.27 | 41.27 | 41.27 | 41.27 | -2.89% | |
| 42.50 | 42.50 | 42.50 | 42.50 | 0.00% | |
| 40.93 | 42.50 | 40.49 | 42.50 | +2.10% | |
| 41.28 | 41.63 | 41.26 | 41.63 | -0.88% | |
| 41.30 | 42.00 | 40.11 | 42.00 | +2.00% | |
| 41.15 | 41.17 | 41.15 | 41.17 | -2.45% | |
| 40.00 | 42.55 | 40.00 | 42.20 | +3.95% | |
| 40.00 | 40.60 | 40.00 | 40.60 | +1.35% | |
| 41.89 | 43.55 | 39.16 | 40.06 | -4.73% | |
| 42.69 | 42.69 | 42.05 | 42.05 | -3.18% | |
| 43.01 | 43.43 | 42.01 | 43.43 | +5.93% | |
| 42.55 | 44.55 | 41.00 | 41.00 | -5.66% | |
| 44.08 | 44.38 | 41.61 | 43.46 | -7.53% | |
| 46.97 | 48.30 | 44.43 | 47.00 | 0.00% | |
| 48.44 | 48.44 | 45.00 | 47.00 | +3.01% | |
| 47.08 | 47.08 | 42.70 | 45.63 | -0.27% | |
| 46.88 | 48.88 | 45.52 | 45.75 | -1.60% | |
| 43.48 | 53.00 | 43.48 | 46.49 | +10.17% | |
| 44.00 | 44.00 | 42.20 | 42.20 | -4.10% | |
| 44.00 | 44.10 | 44.00 | 44.01 | +1.12% | |
| 44.00 | 44.00 | 43.52 | 43.52 | +1.71% | |
| 42.78 | 42.78 | 42.78 | 42.78 | 0.00% | |
| 42.78 | 42.78 | 42.78 | 42.78 | -1.87% | |
| 43.60 | 43.60 | 43.60 | 43.60 | 0.00% | |
| 43.60 | 43.60 | 43.60 | 43.60 | 0.00% | |
| 43.60 | 43.60 | 43.60 | 43.60 | +1.81% | |
| 42.83 | 42.83 | 42.83 | 42.83 | -0.41% | |
| 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | |
| 42.45 | 43.00 | 42.41 | 43.00 | -2.95% | |
| 44.31 | 44.31 | 44.31 | 44.31 | +4.37% | |
| 42.45 | 42.45 | 42.45 | 42.45 | 0.00% | |
| 42.45 | 42.45 | 42.45 | 42.45 | -4.73% | |
| 44.56 | 44.56 | 44.56 | 44.56 | 0.00% | |
| 44.56 | 44.56 | 44.56 | 44.56 | 0.00% | |
| 44.56 | 44.56 | 44.56 | 44.56 | +3.58% | |
| 43.02 | 43.02 | 43.02 | 43.02 | 0.00% | |
| 43.04 | 44.32 | 42.88 | 43.02 | -1.87% | |
| 43.84 | 43.84 | 43.84 | 43.84 | +0.78% | |
| 43.50 | 43.50 | 43.50 | 43.50 | 0.00% | |
| 43.50 | 43.50 | 43.50 | 43.50 | 0.00% | |
| 43.50 | 43.50 | 43.50 | 43.50 | -0.57% | |
| 43.50 | 43.75 | 43.50 | 43.75 | +1.04% | |
| 43.37 | 43.37 | 43.30 | 43.30 | -0.09% | |
| 43.06 | 43.50 | 43.06 | 43.34 | -0.61% | |
| 44.51 | 44.51 | 43.23 | 43.61 | -1.83% | |
| 44.42 | 44.42 | 44.42 | 44.42 | 0.00% | |
| 44.42 | 44.42 | 44.42 | 44.42 | 0.00% | |
| 43.74 | 44.42 | 43.74 | 44.42 | +1.58% | |
| 44.28 | 44.28 | 43.01 | 43.73 | -2.82% | |
| 45.00 | 45.00 | 45.00 | 45.00 | 0.00% | |
| 45.00 | 45.00 | 45.00 | 45.00 | +0.38% | |
| 45.40 | 45.70 | 44.83 | 44.83 | +1.47% | |
| 43.03 | 45.31 | 43.03 | 44.18 | -2.49% | |
| 45.31 | 45.31 | 45.31 | 45.31 | 0.00% | |
| 46.00 | 46.00 | 45.31 | 45.31 | +0.69% | |
| 44.50 | 45.75 | 44.50 | 45.00 | -2.28% | |
| 46.05 | 46.05 | 46.05 | 46.05 | +1.59% | |
| 45.33 | 45.68 | 45.33 | 45.33 | +0.62% | |
| 45.50 | 45.50 | 45.01 | 45.05 | -1.72% | |
| 45.84 | 45.84 | 45.84 | 45.84 | +7.71% | |
| 42.56 | 42.56 | 42.56 | 42.56 | -4.87% | |
| 45.00 | 46.69 | 44.74 | 44.74 | -0.04% | |
| 43.00 | 46.30 | 43.00 | 44.76 | +0.97% | |
| 44.00 | 44.33 | 43.78 | 44.33 | +1.91% | |
| 43.51 | 43.99 | 43.25 | 43.50 | +4.82% | |
| 41.50 | 41.50 | 41.50 | 41.50 | -0.38% | |
| 41.66 | 41.66 | 41.66 | 41.66 | 0.00% | |
| 42.00 | 42.00 | 41.66 | 41.66 | +0.10% | |
| 41.62 | 41.62 | 41.62 | 41.62 | -0.06% | |
| 41.64 | 41.64 | 41.64 | 41.64 | -4.27% | |
| 43.45 | 43.50 | 43.45 | 43.50 | +1.16% | |
| 42.88 | 43.00 | 42.88 | 43.00 | -0.93% | |
| 41.00 | 43.41 | 41.00 | 43.41 | +1.53% | |
| 42.70 | 42.75 | 42.70 | 42.75 | +0.73% | |
| 42.44 | 42.44 | 42.44 | 42.44 | 0.00% | |
| 41.00 | 42.44 | 41.00 | 42.44 | -0.73% | |
| 42.03 | 42.75 | 42.03 | 42.75 | -0.58% | |
| 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | |
| 41.00 | 43.00 | 41.00 | 43.00 | +0.88% | |
| 42.63 | 42.63 | 42.63 | 42.63 | 0.00% | |
| 42.63 | 42.63 | 42.63 | 42.63 | +0.29% | |
| 42.49 | 42.50 | 42.49 | 42.50 | +1.47% | |
| 42.00 | 42.00 | 41.65 | 41.89 | -1.20% | |
| 42.39 | 42.39 | 42.39 | 42.39 | 0.00% | |
| 43.00 | 43.00 | 42.39 | 42.39 | -2.52% | |
| 43.49 | 43.49 | 43.49 | 43.49 | 0.00% | |
| 43.49 | 43.49 | 43.49 | 43.49 | 0.00% | |
| 43.49 | 43.49 | 43.49 | 43.49 | 0.00% | |
| 43.49 | 43.49 | 43.49 | 43.49 | +2.45% | |
| 42.88 | 43.49 | 42.45 | 42.45 | +0.47% | |
| 42.55 | 43.50 | 42.25 | 42.25 | -2.14% | |
| 42.12 | 43.18 | 42.12 | 43.18 | +1.73% | |
| 42.44 | 42.44 | 42.44 | 42.44 | -2.62% | |
| 43.58 | 43.58 | 43.58 | 43.58 | 0.00% | |
| 43.09 | 43.58 | 43.09 | 43.58 | +1.35% | |
| 43.00 | 43.48 | 43.00 | 43.00 | 0.00% | |
| 43.00 | 43.00 | 43.00 | 43.00 | +0.23% | |
| 43.87 | 43.87 | 41.80 | 42.90 | -2.72% | |
| 44.62 | 44.62 | 44.01 | 44.10 | -2.68% | |
| 45.34 | 45.38 | 45.00 | 45.32 | +0.70% | |
| 45.00 | 45.00 | 45.00 | 45.00 | 0.00% | |
| 44.75 | 45.10 | 44.42 | 45.00 | 0.00% | |
| 46.98 | 46.98 | 45.00 | 45.00 | -2.30% | |
| 45.26 | 46.06 | 44.98 | 46.06 | +1.23% | |
| 45.45 | 46.19 | 45.45 | 45.50 | -1.72% | |
| 46.05 | 46.30 | 45.45 | 46.30 | -3.43% | |
| 47.94 | 47.94 | 47.94 | 47.94 | 0.00% | |
| 45.95 | 47.94 | 45.94 | 47.94 | +2.88% | |
| 46.60 | 46.60 | 46.60 | 46.60 | 0.00% | |
| 46.60 | 46.60 | 46.60 | 46.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PFX chart for longer ranges.