Phoenix New Media Limited (FENG)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -5.07042253521 | 3.55 | 3.83 | 3.12 | 15216 | 3.57171477 | CS |
| 4 | 0.58 | 20.7885304659 | 2.79 | 4.15 | 2.65 | 73525 | 3.90932173 | CS |
| 12 | 1.36 | 67.6616915423 | 2.01 | 4.15 | 1.8 | 86546 | 2.81862001 | CS |
| 26 | 1.93 | 134.027777778 | 1.44 | 4.15 | 1.2 | 74953 | 2.35830611 | CS |
| 52 | 1.55 | 85.1648351648 | 1.82 | 4.15 | 1.1 | 47721 | 2.14809178 | CS |
| 156 | 1.92 | 132.413793103 | 1.45 | 5.88 | 0.3503 | 83762 | 1.82042189 | CS |
| 260 | 0.48 | 16.6089965398 | 2.89 | 5.88 | 0.3503 | 303808 | 1.96086505 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 3.37 | 0.04 | 1.20 | 3.2 | 3.43 | 3.2 | 2084 |
| 1721947200 | 3.33 | -0.27 | -7.50 | 3.45 | 3.45 | 3.27 | 4662 |
| 1721860800 | 3.6 | -0.03 | -0.83 | 3.83 | 3.83 | 3.3701 | 3011 |
| 1721774400 | 3.63 | 0.21 | 6.14 | 3.2 | 3.74 | 3.16 | 52244 |
| 1721688000 | 3.4201 | -0.19 | -5.26 | 3.64 | 3.65 | 3.12 | 12748 |
| 1721428800 | 3.61 | 0.07 | 1.98 | 3.8 | 3.8 | 3.52 | 2299 |
| 1721342400 | 3.54 | -0.36 | -9.23 | 3.77 | 3.89 | 3.53 | 16581 |
| 1721256000 | 3.9 | 0.04 | 1.04 | 3.72 | 4.01 | 3.7 | 4885 |
| 1721169600 | 3.86 | -0.04 | -1.03 | 3.81 | 3.98 | 3.78 | 14797 |
| 1721083200 | 3.9 | -0.08 | -2.01 | 3.75 | 3.9899 | 3.6 | 39406 |
| 1720824000 | 3.98 | 0.39 | 10.86 | 3.57 | 3.98 | 3.37 | 56033 |
| 1720737600 | 3.59 | -0.44 | -10.92 | 4.03 | 4.1 | 3.576 | 76288 |
| 1720651200 | 4.03 | 1.33 | 49.26 | 3.2599999 | 4.15 | 3.07 | 981643 |
| 1720564800 | 2.7 | -0.04 | -1.46 | 2.71 | 2.72 | 2.7 | 2783 |
| 1720478400 | 2.74 | 0.09 | 3.40 | 2.7 | 2.79 | 2.7 | 4557 |
| 1720219200 | 2.65 | -0.15 | -5.36 | 2.8 | 2.8 | 2.65 | 32723 |
| 1720040640 | 2.8 | 0.04 | 1.45 | 2.86 | 2.86 | 2.71 | 1861 |
| 1719960000 | 2.7599999 | 0.01 | 0.55 | 2.85 | 2.88 | 2.67 | 5686 |
| 1719873600 | 2.745 | 0.04 | 1.29 | 2.79 | 2.89 | 2.68 | 4214 |
| 1719614400 | 2.71 | -0.02 | -0.73 | 2.81 | 2.81 | 2.65 | 7678 |
| 1719528000 | 2.73 | 0.06 | 2.25 | 2.8 | 3.02 | 2.6501 | 29632 |
| 1719441600 | 2.67 | 0.26 | 10.79 | 2.535 | 2.67 | 2.47 | 30900 |
| 1719355200 | 2.41 | 0.13 | 5.70 | 2.4 | 2.52 | 2.4 | 13106 |
| 1719268800 | 2.2799999 | -0.09 | -3.80 | 2.27 | 2.35 | 2.2 | 8973 |
| 1719009600 | 2.37 | 0.15 | 6.76 | 2.23 | 2.44 | 2.22 | 2410 |
| 1718923200 | 2.22 | -0.1 | -4.31 | 2.22 | 2.29 | 2.2 | 5567 |
| 1718750400 | 2.32 | -0.11 | -4.33 | 2.4 | 2.4 | 2.22 | 14813 |
| 1718664000 | 2.425 | -0.1 | -3.77 | 2.55 | 2.559 | 2.425 | 3536 |
| 1718404800 | 2.52 | -0.13 | -4.97 | 2.7 | 2.7 | 2.44 | 6722 |
| 1718318400 | 2.6517 | 0 | 0.06 | 2.56 | 2.7173 | 2.56 | 3093 |
| 1718232000 | 2.65 | 0.01 | 0.38 | 2.74 | 2.7799999 | 2.61 | 6782 |
| 1718145600 | 2.64 | 0.03 | 1.15 | 2.55 | 2.67 | 2.48 | 6098 |
| 1718059200 | 2.61 | 0.05 | 1.95 | 2.56 | 2.61 | 2.56 | 2284 |
| 1717800000 | 2.56 | 0.06 | 2.40 | 2.35 | 2.5955 | 2.34 | 4449 |
| 1717713600 | 2.5 | -0.12 | -4.58 | 2.5 | 2.5 | 2.41 | 63418 |
| 1717627200 | 2.62 | -0.51 | -16.29 | 3 | 3.0099999 | 2.6 | 43917 |
| 1717540800 | 3.13 | 0.18 | 6.10 | 2.95 | 3.3 | 2.91 | 79009 |
| 1717454400 | 2.95 | 0.09 | 3.15 | 2.83 | 2.98 | 2.745 | 66618 |
| 1717195200 | 2.86 | 0.36 | 14.40 | 2.56 | 2.8849999 | 2.5101 | 195887 |
| 1717108800 | 2.5 | 0.69 | 38.12 | 2.3 | 2.58 | 2.18 | 1767545 |
| 1717022400 | 1.81 | -0.06 | -3.21 | 1.8 | 1.81 | 1.8 | 6207 |
| 1716936000 | 1.87 | 0.03 | 1.63 | 1.84 | 1.87 | 1.83 | 4957 |
| 1716590400 | 1.84 | 0.01 | 0.55 | 1.83 | 1.84 | 1.8 | 2938 |
| 1716504000 | 1.83 | -0.11 | -5.67 | 1.94 | 1.94 | 1.83 | 10432 |
| 1716417600 | 1.94 | -0.06 | -3.00 | 2 | 2 | 1.9 | 13615 |
| 1716331200 | 2 | 0.03 | 1.62 | 1.97 | 2.0099999 | 1.96 | 5324 |
| 1716244800 | 1.9681 | -0.06 | -3.03 | 2 | 2.08 | 1.87 | 12829 |
| 1715985600 | 2.0297 | 0.05 | 2.51 | 2.04 | 2.13 | 1.96 | 72922 |
| 1715899200 | 1.98 | 0.04 | 2.06 | 1.96 | 2.1 | 1.95 | 7842 |
| 1715812800 | 1.94 | -0.11 | -5.37 | 2.1 | 2.1 | 1.93 | 3996 |
| 1715726400 | 2.05 | 0.05 | 2.50 | 2.12 | 2.1225 | 2.0048 | 5062 |
| 1715640000 | 2 | -0.04 | -1.96 | 2.04 | 2.05 | 2 | 1508 |
| 1715380800 | 2.04 | -0.05 | -2.16 | 1.9802 | 2.04 | 1.9247 | 5461 |
| 1715294400 | 2.085 | 0.02 | 1.21 | 2.1299 | 2.1299 | 2.0299999 | 13672 |
| 1715208000 | 2.06 | -0.04 | -1.90 | 2.0299999 | 2.2 | 1.89 | 21721 |
| 1715121600 | 2.1 | -0.01 | -0.47 | 2.05 | 2.93 | 1.81 | 959132 |
| 1715035200 | 2.11 | 0 | 0.00 | 2.16 | 2.16 | 2.06 | 2779 |
| 1714776000 | 2.11 | 0.01 | 0.48 | 2.0099999 | 2.16 | 1.9801 | 12242 |
| 1714689600 | 2.1 | -0.03 | -1.41 | 2.11 | 2.13 | 2.0568 | 4589 |
| 1714603200 | 2.13 | -0.01 | -0.47 | 2.1 | 2.15 | 2.1 | 7422 |
| 1714516800 | 2.14 | 0.03 | 1.42 | 2.14 | 2.17 | 2.05 | 23544 |
| 1714430400 | 2.11 | 0.36 | 20.57 | 2.0701 | 2.1399 | 1.89 | 267194 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
