PhenixFIN Corporation
PFXNASDAQFinancial Services● Active
$44.21
$-1.29(-2.82%)
Market Cap$85430583
P/E Ratio—
52W High$53.59
52W Low$38.3
PhenixFIN Corporation（PFX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pfx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$57.40
Feb 24, 2025
-23.0% from here
5-Year Low5Y
$30.53
Dec 30, 2022
+44.8% from low
IPO Priceadj.
$691.83
Jan 20, 2011
-93.6% since IPO
1 Year Ago
$48.63
Jun 9, 2025
-9.1% in 1Y
5 Years Ago
$42.12
Jun 9, 2021
+5.0% in 5Y
10 Years Ago
$370.99
Jun 9, 2016
-88.1% in 10Y
Historical Price Data · PFX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $44.21 | $44.21 | $44.21 | $44.21 | $44.21 | 0K | +0.00% |
| Jun 5, 2026 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0K | +0.00% |
| Jun 4, 2026 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0K | +0.00% |
| Jun 3, 2026 | $45.47 | $45.50 | $44.40 | $45.50 | $45.50 | 7K | +0.07% |
| Jun 2, 2026 | $44.71 | $45.00 | $44.49 | $45.00 | $45.00 | 4K | +0.65% |
| Jun 1, 2026 | $42.00 | $44.99 | $41.20 | $44.99 | $44.99 | 4K | +7.12% |
| May 29, 2026 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 0K | +0.00% |
| May 28, 2026 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 0K | +0.00% |
| May 27, 2026 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0K | +0.00% |
| May 26, 2026 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0K | +0.00% |
| May 22, 2026 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0K | +0.00% |
| May 21, 2026 | $44.00 | $44.50 | $44.00 | $44.50 | $44.50 | 1K | +1.14% |
| May 20, 2026 | $43.02 | $43.58 | $43.02 | $43.58 | $43.58 | 1K | +1.30% |
| May 19, 2026 | $40.51 | $40.51 | $40.51 | $40.51 | $40.51 | 0K | +0.00% |
| May 18, 2026 | $40.51 | $42.00 | $40.51 | $40.51 | $40.51 | 1K | +0.00% |
| May 15, 2026 | $39.94 | $41.62 | $39.94 | $41.62 | $41.62 | 2K | +4.21% |
| May 14, 2026 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0K | +0.00% |
| May 13, 2026 | $39.72 | $39.72 | $39.01 | $39.01 | $39.01 | 1K | -1.79% |
| May 12, 2026 | $40.00 | $41.63 | $39.00 | $40.58 | $40.58 | 44K | +1.45% |
| May 11, 2026 | $40.32 | $40.64 | $40.13 | $40.13 | $40.13 | 2K | -0.47% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · PFX
Jan 1 → Dec 31 · 6 years2026-2.6%$45.40 → $44.20
-2.6%
2025-11.8%$50.08 → $44.18
-11.8%
2024+22.0%$41.50 → $50.64
+22.0%
2023+35.9%$31.10 → $42.25
+35.9%
2022-25.1%$41.43 → $31.05
-25.1%
2021-2.4%$42.85 → $41.83
-2.4%
Best Year2023 · +35.9%
Worst Year2022 · -25.1%
Positive Years2 / 6
Avg Annual Return+2.7%
6Y Total Return+3.2%
6Y CAGR~+0.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in PFX?
If you invested $1,000 in PFX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$119
Total Return-88.1%
CAGR~-19.2% / yr
Profit$-881
Based on Jun 9, 2016 · $370.99Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
PhenixFIN Corporation（PFX）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $44.21。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PFX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PFX 历史股价FMP 日线复权 OHLCV