Phoenix New Media Historical Data - FENG

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.05 -2.51% 1.94 1.93 1.99 1.98 1.99 20:00:00
more quote information »

FENG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.962.001.8951.9750,988-0.02-1.02%
1 Month1.992.001.801.9265,810-0.05-2.51%
3 Months3.163.371.802.3190,790-1.22-38.61%
6 Months3.1443.591.802.6898,507-1.20-38.3%
1 Year3.495.621.803.56125,674-1.55-44.41%
3 Years3.858.141.804.92266,525-1.91-49.61%
5 Years7.589.901.805.23232,259-5.64-74.41%

FENG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 1.94 -0.05 -2.51% 1.98 1.99 1.93 68,307
Feb 20 2020 1.99 0.02 1.02% 1.96 1.9955 1.95 68,255
Feb 19 2020 1.97 0.06 3.14% 1.94 1.98 1.94 80,679
Feb 18 2020 1.91 -0.06 -3.27% 1.96 1.99 1.895 22,625
Feb 14 2020 1.9745 0.02 1.26% 1.96 2.00 1.95 32,393
Feb 13 2020 1.95 -0.04 -2.01% 1.97 1.97 1.9323 85,107
Feb 12 2020 1.99 0.05 2.58% 1.93 1.99 1.9299 36,414
Feb 11 2020 1.94 0.01 0.52% 1.92 1.96 1.92 69,444
Feb 10 2020 1.93 -0.01 -0.52% 1.94 1.95 1.89 40,740
Feb 07 2020 1.94 0.01 0.52% 1.95 1.95 1.90 76,463
Feb 06 2020 1.93 0.04 2.12% 1.87 1.93 1.8647 43,246
Feb 05 2020 1.89 0.01 0.53% 1.92 1.92 1.86 130,511
Feb 04 2020 1.88 0.08 4.44% 1.80 1.90 1.80 127,053
Feb 03 2020 1.80 -0.04 -2.17% 1.80 1.85 1.80 58,916
Jan 31 2020 1.84 -0.08 -4.17% 1.91 1.92 1.81 184,019
Jan 30 2020 1.92 -0.03 -1.54% 1.95 1.95 1.91 15,432
Jan 29 2020 1.95 0.01 0.51% 1.95 1.95 1.91 17,545
Jan 28 2020 1.9401 -0.01 -0.51% 1.95 1.97 1.9401 27,905
Jan 27 2020 1.95 -0.02 -1.02% 1.95 1.9515 1.90 83,452
Jan 24 2020 1.97 -0.02 -1.01% 1.99 2.00 1.96 50,200
Jan 23 2020 1.99 -0.01 -0.5% 2.01 2.01 1.9711 14,031
Jan 22 2020 2.00 0.00 0.0% 2.00 2.00 1.97 28,232
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:20200222 20:04:31