Phoenix New Media Limited (FENG)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -6.94980694981 | 2.59 | 2.68 | 2.34 | 5467 | 2.54272212 | CS |
| 4 | -0.05 | -2.0325203252 | 2.46 | 2.69 | 1.99 | 8409 | 2.35740882 | CS |
| 12 | -0.14 | -5.49019607843 | 2.55 | 3.065 | 1.99 | 6657 | 2.46962092 | CS |
| 26 | -1.17 | -32.6815642458 | 3.58 | 3.58 | 1.99 | 7983 | 2.75516919 | CS |
| 52 | 1.05 | 77.2058823529 | 1.36 | 4.15 | 1.3 | 40864 | 2.41950311 | CS |
| 156 | 1.5801 | 190.396433305 | 0.8299 | 5.88 | 0.3503 | 52340 | 2.25982297 | CS |
| 260 | 0.45 | 22.9591836735 | 1.96 | 5.88 | 0.3503 | 294291 | 1.93493866 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 2.41 | -0.04 | -1.63 | 2.38 | 2.63 | 2.37 | 39521 |
| 1739490000 | 2.45 | -0.01 | -0.41 | 2.41 | 2.4784 | 2.37 | 2049 |
| 1739403600 | 2.46 | -0.02 | -0.81 | 2.55 | 2.57 | 2.34 | 3440 |
| 1739317200 | 2.48 | -0.05 | -2.08 | 2.61 | 2.61 | 2.34 | 4713 |
| 1739230800 | 2.5326 | -0.08 | -2.97 | 2.5099999 | 2.61 | 2.4091999 | 4942 |
| 1738971600 | 2.61 | 0.04 | 1.56 | 2.59 | 2.68 | 2.5846 | 12191 |
| 1738885200 | 2.57 | 0.35 | 15.51 | 2.13 | 2.69 | 2.13 | 31981 |
| 1738798800 | 2.225 | 0.02 | 1.09 | 2.15 | 2.31 | 2.15 | 4089 |
| 1738712400 | 2.201 | -0.01 | -0.41 | 2.2 | 2.2132 | 2.18 | 2012 |
| 1738626000 | 2.21 | -0.02 | -0.90 | 2.24 | 2.24 | 2.14 | 7545 |
| 1738366800 | 2.23 | 0.01 | 0.45 | 2.16 | 2.3279 | 2.1097 | 14188 |
| 1738280400 | 2.22 | -0.02 | -0.89 | 2.2783 | 2.29 | 2.14 | 11334 |
| 1738194000 | 2.24 | 0.1 | 4.67 | 2.13 | 2.24 | 2.13 | 4263 |
| 1738107600 | 2.14 | -0.01 | -0.23 | 2.27 | 2.27 | 2.14 | 1191 |
| 1738021200 | 2.145 | -0.09 | -3.81 | 2.14 | 2.22 | 1.99 | 9841 |
| 1737762000 | 2.23 | 0.01 | 0.45 | 2.18 | 2.2899 | 2.16 | 6033 |
| 1737675600 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1737589200 | 2.22 | -0.04 | -1.77 | 2.27 | 2.4 | 2.18 | 19233 |
| 1737502800 | 2.2599999 | -0.23 | -9.24 | 2.4 | 2.4049999 | 2.2599999 | 8272 |
| 1737157200 | 2.49 | 0.09 | 3.75 | 2.46 | 2.49 | 2.34 | 4042 |
| 1737070800 | 2.4 | 0.04 | 1.87 | 2.35 | 2.4224 | 2.35 | 4997 |
| 1736984400 | 2.356 | 0.01 | 0.26 | 2.35 | 2.45 | 2.35 | 1367 |
| 1736898000 | 2.35 | -0.03 | -1.05 | 2.32 | 2.45 | 2.31 | 3374 |
| 1736811600 | 2.375 | -0.07 | -2.66 | 2.33 | 2.4 | 2.33 | 1030 |
| 1736552400 | 2.44 | -0.09 | -3.56 | 2.5 | 2.5 | 2.34 | 3002 |
| 1736379600 | 2.5299999 | 0.01 | 0.40 | 2.5 | 2.535 | 2.4907 | 3282 |
| 1736293200 | 2.52 | 0.05 | 2.02 | 2.485 | 2.65 | 2.43 | 6836 |
| 1736206800 | 2.47 | 0 | 0.00 | 2.47 | 2.47 | 2.47 | 6530 |
| 1735947600 | 2.47 | -0.01 | -0.40 | 2.43 | 2.47 | 2.42 | 3675 |
| 1735861200 | 2.48 | 0.11 | 4.64 | 2.48 | 2.49 | 2.37 | 1177 |
| 1735688400 | 2.37 | 0.07 | 3.04 | 2.34 | 2.55 | 2.3075 | 1535 |
| 1735602000 | 2.3001 | -0.11 | -4.56 | 2.34 | 2.38 | 2.3 | 7133 |
| 1735342800 | 2.41 | 0.01 | 0.42 | 2.39 | 2.41 | 2.38 | 815 |
| 1735256400 | 2.4 | 0.02 | 0.84 | 2.34 | 2.4 | 2.34 | 1719 |
| 1735077840 | 2.38 | 0.02 | 0.85 | 2.34 | 2.38 | 2.34 | 1067 |
| 1734997200 | 2.36 | -0.01 | -0.42 | 2.34 | 2.37 | 2.34 | 3401 |
| 1734738000 | 2.37 | -0.05 | -2.06 | 2.4 | 2.4034 | 2.32 | 5439 |
| 1734651600 | 2.4199 | -0.14 | -5.47 | 2.485 | 2.485 | 2.4199 | 1412 |
| 1734565200 | 2.56 | -0.05 | -1.73 | 2.5 | 2.59 | 2.4 | 8746 |
| 1734478800 | 2.605 | 0.08 | 3.04 | 2.7 | 2.8 | 2.46 | 4654 |
| 1734392400 | 2.5280999 | -0.16 | -6.02 | 2.68 | 2.68 | 2.5280999 | 2649 |
| 1734133200 | 2.69 | 0 | 0.00 | 2.69 | 2.8347 | 2.55 | 5989 |
| 1734046800 | 2.69 | 0.24 | 9.80 | 2.58 | 2.7599999 | 2.58 | 12868 |
| 1733960400 | 2.45 | 0.02 | 0.82 | 2.4 | 2.45 | 2.4 | 1677 |
| 1733874000 | 2.43 | -0.05 | -2.02 | 2.48 | 2.48 | 2.43 | 2398 |
| 1733787600 | 2.4801 | 0.05 | 2.06 | 2.45 | 2.5665 | 2.45 | 3942 |
| 1733528400 | 2.43 | -0.07 | -2.80 | 2.435 | 2.435 | 2.14 | 8035 |
| 1733442000 | 2.5 | -0.09 | -3.47 | 2.35 | 2.5488 | 2.35 | 9138 |
| 1733355600 | 2.59 | 0.14 | 5.71 | 2.375 | 2.6 | 2.34 | 1767 |
| 1733269200 | 2.45 | 0.01 | 0.41 | 2.4176 | 2.45 | 2.39 | 2741 |
| 1733182800 | 2.44 | -0.04 | -1.61 | 2.48 | 2.56 | 2.42 | 30601 |
| 1732917840 | 2.48 | -0.15 | -5.70 | 2.64 | 2.7 | 2.48 | 8183 |
| 1732750800 | 2.63 | -0.27 | -9.31 | 2.77 | 2.79 | 2.6166 | 4838 |
| 1732664400 | 2.9 | 0.27 | 10.26 | 2.5926 | 3.065 | 2.59 | 29137 |
| 1732578000 | 2.6301 | 0.11 | 4.37 | 2.62 | 2.68 | 2.48 | 11071 |
| 1732318800 | 2.52 | 0.05 | 2.02 | 2.55 | 2.55 | 2.5099999 | 1906 |
| 1732232400 | 2.47 | 0.02 | 0.82 | 2.64 | 2.64 | 2.47 | 2054 |
| 1732146000 | 2.45 | 0.01 | 0.41 | 2.46 | 2.5353 | 2.45 | 1002 |
| 1732059600 | 2.44 | -0.22 | -8.27 | 2.56 | 2.73 | 2.44 | 3969 |
| 1731973200 | 2.66 | -0.02 | -0.75 | 2.59 | 2.66 | 2.56 | 2834 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
