Phoenix New Media Historical Data - FENG

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
LEVEL 1 STARTER
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Phoenix New Media FENG NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.09 2.95% 3.14 3.16 3.08 3.08 3.05 20:00:00
more quote information »

FENG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week2.713.232.623.0908145k0.4315.87%
1 Month2.853.42.562.933488k0.2910.18%
3 Months3.5942.563.206480k-0.45-12.53%
6 Months3.45.622.564.1354156k-0.26-7.65%
1 Year4.185.622.563.9920164k-1.04-24.88%
3 Years3.638.142.434.9706269k-0.49-13.50%
5 Years10.5111.22.435.8026254k-7.37-70.12%

FENG 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 16 20193.14+0.09+2.95%3.083.1652,862
Aug 15 20193.05-0.10-3.17%3.053.2321,249
Aug 14 20193.15+0.04+1.29%3.11033.2149311,121
Aug 13 20193.11+0.35+12.68%2.773.1816323,739
Aug 12 20192.76+0.05+1.85%2.622.8331,030
Aug 09 20192.71-0.05-1.81%2.672.7837,963
Aug 08 20192.76+0.08+2.99%2.642.7617,561
Aug 07 20192.68+0.04+1.52%2.572.6823,696
Aug 06 20192.64+0.01+0.38%2.562.6842,831
Aug 05 20192.63-0.07-2.59%2.582.6434,809
Aug 02 20192.70+0.02+0.75%2.602.765979,272
Aug 01 20192.68-0.18-6.29%2.672.89128,090
Jul 31 20192.860.000.00%2.852.8959,526
Jul 30 20192.86-0.05-1.72%2.852.9045,733
Jul 29 20192.910.000.00%2.882.914533,496
Jul 26 20192.91+0.02+0.69%2.892.9321,564
Jul 25 20192.89-0.09-3.02%2.882.9931,366
Jul 24 20192.98+0.08+2.76%2.933.03168,904
Jul 23 20192.90+0.11+3.94%2.803.40177,115
Jul 22 20192.79-0.03-1.06%2.662.849998,932
Jul 19 20192.82-0.03-1.05%2.792.850168,307
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:20190819 01:39:31