FENG

Phoenix New Media Historical Data

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
0.07 4.14% 1.76 1.63 1.81 1.67 1.69 20:00:00
more quote information »

FENG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.521.811.521.65324,7100.2415.79%
1 Month1.511.811.451.56406,2970.2516.56%
3 Months1.411.811.231.50201,8740.3524.82%
6 Months2.012.061.151.53137,655-0.25-12.44%
1 Year3.003.591.152.07119,003-1.24-41.33%
3 Years2.558.141.154.72274,765-0.79-30.98%
5 Years7.658.141.154.63210,576-5.89-76.99%

FENG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 1.76 0.07 4.14% 1.67 1.81 1.63 385,416
Jul 09 2020 1.69 0.00 0.0% 1.76 1.81 1.61 419,447
Jul 08 2020 1.69 0.13 8.33% 1.58 1.72 1.56 442,780
Jul 07 2020 1.56 0.00 -0.23% 1.56 1.58 1.54 161,994
Jul 06 2020 1.5636 0.07 4.94% 1.52 1.59 1.52 274,620
Jul 02 2020 1.49 0.03 2.05% 1.49 1.54 1.47 341,817
Jul 01 2020 1.46 -0.02 -1.35% 1.46 1.51 1.45 132,188
Jun 30 2020 1.48 -0.03 -1.99% 1.50 1.51 1.465 171,680
Jun 29 2020 1.51 0.02 1.34% 1.54 1.54 1.45 136,024
Jun 26 2020 1.49 -0.02 -1.32% 1.51 1.53 1.45 374,675
Jun 25 2020 1.51 -0.01 -0.66% 1.50 1.52 1.50 171,860
Jun 24 2020 1.52 -0.05 -3.18% 1.55 1.5701 1.50 150,836
Jun 23 2020 1.57 0.02 1.29% 1.54 1.607 1.49 342,247
Jun 22 2020 1.55 -0.06 -3.73% 1.60 1.63 1.52 351,480
Jun 19 2020 1.61 0.08 5.23% 1.70 1.75 1.56 1,367,113
Jun 18 2020 1.53 0.07 4.79% 1.46 1.58 1.45 2,673,264
Jun 17 2020 1.46 -0.04 -2.67% 1.50 1.56 1.45 178,466
Jun 16 2020 1.50 0.00 0.0% 1.52 1.56 1.48 76,577
Jun 15 2020 1.50 -0.03 -1.96% 1.53 1.53 1.45 113,639
Jun 12 2020 1.53 0.05 3.38% 1.51 1.59 1.47 122,618
Jun 11 2020 1.48 -0.08 -5.13% 1.52 1.74 1.42 631,706
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.