PhenixFIN Corporation (PFX) Stock Price History
Historical prices from 2011 to 2026
- 1M
- +1.3%
- 3M
- +4.9%
- YTD
- -5.1%
- 1Y
- -16.0%
- 3Y
- +3.6%
- 5Y
- +0.0%
Loading 10-year price history...
PFX Historical Performance
PFX Annual Returns
Year-by-year price performance · 2011–2026
- 2011 annual price return
- +49.1%
- 2012 annual price return
- +40.8%
- 2013 annual price return
- -5.5%
- 2014 annual price return
- -33.4%
- 2015 annual price return
- -18.3%
- 2016 annual price return
- -3.0%
- 2017 annual price return
- -32.1%
- 2018 annual price return
- -50.0%
- 2019 annual price return
- -16.8%
- 2020 annual price return
- -34.8%
- 2021 annual price return
- +38.4%
- 2022 annual price return
- -23.9%
- 2023 annual price return
- +28.0%
- 2024 annual price return
- +21.4%
- 2025 annual price return
- -11.8%
- 2026 annual price return
- +4.8%
PFX Stock Price Trajectory (2011–2026)
As of June 30, 2026, PhenixFIN Corporation (PFX) trades at $42.55, representing a -16.0% return over the past year. The stock has delivered a +9.7% total return over five years (+0.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $926.05 on March 15, 2013. From this peak, PFX has corrected -95.4%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers GAIN (+7.8% 1Y), CSWC (+6.7% 1Y), and TPVG (-31.1% 1Y), PFX has underperformed the peer group average. Compare PFX vs GAIN →
PFX Historical Price Data · from 2011
Rows 1–50 of 3,883| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 43.27 | 43.27 | 42.55 | 42.55 | 362 | -0.97% |
| 2026-06-26 | 42.97 | 42.97 | 42.97 | 42.97 | 403 | +0.39% |
| 2026-06-25 | 43.33 | 43.33 | 42.80 | 42.80 | 330 | -0.70% |
| 2026-06-24 | 43.40 | 43.40 | 42.80 | 43.10 | 2K | +0.70% |
| 2026-06-23 | 42.90 | 43.10 | 42.80 | 42.80 | 19 | -1.38% |
| 2026-06-22 | 43.40 | 43.40 | 43.40 | 43.40 | 355 | -0.71% |
| 2026-06-18 | 43.71 | 43.71 | 43.71 | 43.71 | 0 | -0.66% |
| 2026-06-17 | 43.74 | 44.00 | 43.74 | 44.00 | 0 | +2.18% |
| 2026-06-16 | 43.40 | 43.99 | 42.80 | 43.06 | 0 | -0.78% |
| 2026-06-15 | 43.08 | 43.98 | 43.08 | 43.40 | 30 | +1.17% |
| 2026-06-12 | 43.12 | 43.99 | 42.80 | 42.90 | 0 | -2.17% |
| 2026-06-11 | 43.85 | 43.85 | 43.85 | 43.85 | 637 | +1.05% |
| 2026-06-10 | 42.80 | 43.40 | 42.80 | 43.40 | 602 | -0.45% |
| 2026-06-09 | 43.59 | 43.59 | 43.59 | 43.59 | 0 | -1.38% |
| 2026-06-08 | 44.20 | 44.20 | 44.20 | 44.20 | 189 | +2.33% |
| 2026-06-05 | 43.13 | 43.20 | 43.13 | 43.20 | 140 | -1.37% |
| 2026-06-04 | 45.99 | 45.99 | 43.05 | 43.80 | 0 | -3.74% |
| 2026-06-03 | 45.47 | 45.98 | 44.40 | 45.50 | 7K | +1.11% |
| 2026-06-02 | 44.71 | 45.48 | 44.49 | 45.00 | 4K | +0.02% |
| 2026-06-01 | 42.00 | 45.00 | 41.20 | 44.99 | 4K | +7.09% |
| 2026-05-29 | 42.01 | 43.50 | 42.01 | 42.01 | 380 | -2.36% |
| 2026-05-28 | 43.02 | 43.02 | 43.02 | 43.02 | 238 | -2.22% |
| 2026-05-27 | 44.00 | 44.00 | 44.00 | 44.00 | 317 | 0.00% |
| 2026-05-26 | 44.00 | 44.49 | 41.05 | 44.00 | 1 | 0.00% |
| 2026-05-22 | 44.00 | 44.00 | 44.00 | 44.00 | 211 | -1.12% |
| 2026-05-21 | 44.00 | 44.50 | 44.00 | 44.50 | 694 | +2.11% |
| 2026-05-20 | 43.02 | 43.79 | 43.02 | 43.58 | 758 | +2.47% |
| 2026-05-19 | 42.53 | 42.53 | 42.53 | 42.53 | 54 | +4.99% |
| 2026-05-18 | 40.51 | 42.00 | 40.51 | 40.51 | 811 | -2.67% |
| 2026-05-15 | 39.94 | 41.62 | 39.94 | 41.62 | 1K | +5.37% |
| 2026-05-14 | 39.50 | 39.50 | 39.50 | 39.50 | 323 | +1.26% |
| 2026-05-13 | 39.72 | 39.72 | 38.70 | 39.01 | 812 | -3.86% |
| 2026-05-12 | 40.00 | 41.63 | 39.00 | 40.58 | 44K | +1.12% |
| 2026-05-11 | 40.32 | 40.64 | 40.13 | 40.13 | 2K | -0.78% |
| 2026-05-08 | 41.49 | 41.49 | 40.03 | 40.44 | 1K | +2.87% |
| 2026-05-07 | 40.47 | 40.47 | 39.30 | 39.31 | 28 | -2.94% |
| 2026-05-06 | 39.86 | 40.50 | 39.86 | 40.50 | 4 | -0.52% |
| 2026-05-05 | 39.81 | 40.72 | 39.80 | 40.72 | 1K | +2.30% |
| 2026-05-04 | 39.80 | 40.02 | 39.80 | 39.80 | 289 | -2.64% |
| 2026-05-01 | 40.88 | 40.88 | 39.80 | 40.88 | 1K | -0.29% |
| 2026-04-30 | 40.72 | 41.27 | 40.05 | 41.00 | 181 | +2.25% |
| 2026-04-29 | 39.80 | 41.17 | 39.80 | 40.10 | 38 | -1.53% |
| 2026-04-28 | 40.72 | 41.18 | 40.72 | 40.72 | 582 | +2.31% |
| 2026-04-27 | 39.80 | 41.17 | 39.80 | 39.80 | 2 | -0.02% |
| 2026-04-24 | 39.81 | 39.81 | 39.81 | 39.81 | 151 | -1.70% |
| 2026-04-23 | 40.70 | 41.00 | 39.80 | 40.50 | 0 | +2.53% |
| 2026-04-22 | 39.50 | 39.50 | 39.50 | 39.50 | 146 | -1.25% |
| 2026-04-21 | 40.30 | 40.60 | 39.50 | 40.00 | 1K | -0.30% |
| 2026-04-20 | 40.86 | 41.14 | 40.00 | 40.12 | 1K | -2.16% |
| 2026-04-17 | 41.27 | 42.54 | 41.01 | 41.01 | 1K | +2.36% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PFX — Frequently Asked Questions
Quick answers to the most common questions about buying PFX stock.
How has PFX stock performed recently?
PFX declined -16.0% over the past year, below its 5-year annualized CAGR of +0.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is PFX's all-time high price?
PhenixFIN Corporation reached $926.05 on 2013-03-15. The 52-week high is $53.59. Current 1-year return of -16.0% places the stock further from historical peaks.
Where can I download PFX historical price data?
This page provides PFX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.