Phoenix New Media Historical Data - FENG

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Phoenix New Media Limited FENG NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.02 -1.6% 1.23 1.22 1.25 1.25 1.25 13:22:22
more quote information »

FENG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.301.321.221.26121,583-0.07-5.38%
1 Month1.741.841.221.43103,185-0.51-29.31%
3 Months2.022.061.221.6877,292-0.79-39.11%
6 Months2.643.591.222.3796,716-1.41-53.41%
1 Year4.264.601.222.9193,487-3.03-71.13%
3 Years3.528.141.224.89265,962-2.29-65.06%
5 Years5.929.901.225.17228,765-4.69-79.22%

FENG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 1.25 -0.04 -3.1% 1.29 1.29 1.24 41,786
Mar 26 2020 1.29 0.02 1.57% 1.28 1.31 1.26 158,880
Mar 25 2020 1.27 0.00 0.0% 1.27 1.32 1.23 65,909
Mar 24 2020 1.27 0.05 4.1% 1.30 1.3127 1.25 209,109
Mar 23 2020 1.22 -0.11 -8.27% 1.30 1.30 1.22 187,905
Mar 20 2020 1.33 0.04 3.1% 1.27 1.38 1.27 120,421
Mar 19 2020 1.29 -0.07 -5.15% 1.36 1.36 1.28 178,914
Mar 18 2020 1.36 -0.04 -2.86% 1.40 1.44 1.30 78,357
Mar 17 2020 1.40 -0.04 -2.78% 1.45 1.45 1.36 28,908
Mar 16 2020 1.44 -0.07 -4.64% 1.47 1.47 1.40 71,796
Mar 13 2020 1.51 0.13 9.42% 1.39 1.51 1.39 105,078
Mar 12 2020 1.38 -0.14 -9.44% 1.55 1.58 1.36 181,243
Mar 11 2020 1.5239 -0.03 -1.68% 1.70 1.705 1.51 192,149
Mar 10 2020 1.55 -0.13 -7.74% 1.67 1.7115 1.55 65,663
Mar 09 2020 1.68 -0.10 -5.72% 1.72 1.75 1.68 223,414
Mar 06 2020 1.782 -0.05 -2.62% 1.78 1.79 1.70 9,575
Mar 05 2020 1.83 0.00 0.0% 1.83 1.83 1.83 0
Mar 04 2020 1.83 0.07 3.98% 1.76 1.83 1.755 69,037
Mar 03 2020 1.76 -0.02 -1.12% 1.80 1.8191 1.76 23,685
Mar 02 2020 1.78 0.04 2.3% 1.74 1.78 1.74 18,693
See More Historical Prices »
Your Recent History
NYSE
FENG
Phoenix Ne..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200330 17:47:02