Phoenix New Media Limited (FENG)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 4.1095890411 | 2.19 | 2.34 | 2.09 | 4865 | 2.2545804 | CS |
| 4 | 0.12 | 5.55555555556 | 2.16 | 2.38 | 2 | 7755 | 2.14631819 | CS |
| 12 | 0.58 | 34.1176470588 | 1.7 | 2.48 | 1.43 | 14003 | 2.08891845 | CS |
| 26 | -0.22 | -8.8 | 2.5 | 2.95 | 1.28 | 14727 | 2.06266539 | CS |
| 52 | -0.43 | -15.8671586716 | 2.71 | 4.15 | 1.28 | 15904 | 2.85928412 | CS |
| 156 | -2.6 | -53.2786885246 | 4.88 | 5.8 | 1.1 | 34566 | 2.55810402 | CS |
| 260 | 0.52 | 29.5454545455 | 1.76 | 5.88 | 0.3503 | 284018 | 1.95507287 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752100800 | 2.2799999 | 0.06 | 2.70 | 2.2599999 | 2.39 | 2.2 | 10039 |
| 1752014400 | 2.22 | 0.12 | 5.71 | 2.22 | 2.245 | 2.09 | 9737 |
| 1751928000 | 2.1 | -0.07 | -3.23 | 2.09 | 2.24 | 2.09 | 1132 |
| 1751576640 | 2.17 | -0.16 | -6.87 | 2.34 | 2.34 | 2.16 | 851 |
| 1751496000 | 2.33 | 0.16 | 7.37 | 2.19 | 2.33 | 2.09 | 7739 |
| 1751409600 | 2.17 | 0 | 0.00 | 2.25 | 2.25 | 2.08 | 5622 |
| 1751323200 | 2.17 | 0.03 | 1.40 | 2.08 | 2.17 | 2.08 | 1883 |
| 1751064000 | 2.14 | -0.07 | -3.17 | 2.25 | 2.25 | 2.08 | 2250 |
| 1750977600 | 2.21 | 0.05 | 2.31 | 2.1 | 2.2799999 | 2.07 | 1275 |
| 1750891200 | 2.16 | 0.11 | 5.11 | 2.05 | 2.38 | 2.0099999 | 71208 |
| 1750804800 | 2.055 | 0.02 | 1.14 | 2.055 | 2.08 | 2.0299999 | 1153 |
| 1750718400 | 2.0319 | 0.02 | 1.09 | 2 | 2.045 | 2 | 1842 |
| 1750459200 | 2.0099999 | -0.06 | -2.90 | 2.02 | 2.1 | 2 | 712 |
| 1750286400 | 2.07 | 0.01 | 0.73 | 2.0299999 | 2.3 | 2.0099999 | 7976 |
| 1750200000 | 2.055 | -0.03 | -1.20 | 2.07 | 2.1199 | 2 | 22871 |
| 1750113600 | 2.08 | -0.05 | -2.54 | 2.05 | 2.16 | 2.05 | 485 |
| 1749854400 | 2.1343 | 0.07 | 3.60 | 2.08 | 2.1343 | 2.06 | 844 |
| 1749768000 | 2.0601 | 0 | 0.00 | 2.06 | 2.07 | 2.06 | 960 |
| 1749681600 | 2.06 | 0.02 | 0.98 | 2.16 | 2.16 | 2.06 | 1045 |
| 1749595200 | 2.04 | 0.02 | 0.99 | 2.06 | 2.12 | 2.04 | 1601 |
| 1749508800 | 2.02 | -0.06 | -2.88 | 2.08 | 2.21 | 2.02 | 4906 |
| 1749249600 | 2.08 | 0.01 | 0.48 | 2.0299999 | 2.08 | 2.0299999 | 823 |
| 1749163200 | 2.07 | -0.03 | -1.55 | 2.0299999 | 2.07 | 2.0299999 | 1093 |
| 1749076800 | 2.1025 | -0.01 | -0.36 | 2.11 | 2.11 | 2 | 7310 |
| 1748990400 | 2.11 | -0.04 | -1.86 | 2.09 | 2.11 | 2.02 | 1726 |
| 1748904000 | 2.15 | -0.1 | -4.44 | 2.25 | 2.25 | 2.0444 | 1939 |
| 1748644800 | 2.25 | -0.13 | -5.46 | 2.25 | 2.25 | 2.0099999 | 19289 |
| 1748558400 | 2.38 | 0.25 | 11.74 | 2.02 | 2.38 | 2.02 | 11843 |
| 1748472000 | 2.13 | -0.08 | -3.41 | 2.0797 | 2.1349999 | 2.06 | 1333 |
| 1748385600 | 2.2053 | -0.11 | -4.94 | 2.22 | 2.22 | 2.13 | 1924 |
| 1748040000 | 2.32 | 0.1 | 4.50 | 2.27 | 2.32 | 2.27 | 334 |
| 1747953600 | 2.22 | 0 | 0.00 | 2.17 | 2.2599999 | 2.07 | 2716 |
| 1747867200 | 2.22 | -0.07 | -3.06 | 2.29 | 2.29 | 2.2 | 1668 |
| 1747780800 | 2.29 | 0.14 | 6.51 | 2.04 | 2.48 | 2.04 | 24390 |
| 1747694400 | 2.15 | 0.02 | 0.94 | 2.02 | 2.2001 | 2.02 | 6155 |
| 1747435200 | 2.13 | -0.12 | -5.33 | 2.3 | 2.3 | 2.13 | 584 |
| 1747348800 | 2.25 | 0.16 | 7.66 | 2.09 | 2.25 | 2.09 | 646 |
| 1747262400 | 2.09 | -0.17 | -7.52 | 2.34 | 2.43 | 2.0299999 | 30364 |
| 1747176000 | 2.2599999 | -0.03 | -1.31 | 2.16 | 2.42 | 2.16 | 21213 |
| 1747089600 | 2.29 | 0.28 | 13.93 | 2.0099999 | 2.46 | 2 | 56396 |
| 1746830400 | 2.0099999 | -0.04 | -1.95 | 2.05 | 2.14 | 2.0099999 | 1509 |
| 1746744000 | 2.05 | -0.06 | -2.84 | 2.0768 | 2.27 | 2.05 | 7055 |
| 1746657600 | 2.11 | 0 | 0.00 | 2.075 | 2.1374 | 2.0414 | 2585 |
| 1746571200 | 2.11 | -0.04 | -1.86 | 2.19 | 2.2271 | 2.05 | 2961 |
| 1746484800 | 2.15 | -0.2 | -8.51 | 2.2599999 | 2.3184 | 2.1401 | 6676 |
| 1746225600 | 2.35 | 0.16 | 7.31 | 2.2395999 | 2.35 | 2.1867 | 12070 |
| 1746139200 | 2.19 | 0.04 | 1.86 | 2.24 | 2.3 | 2.15 | 24136 |
| 1746052800 | 2.15 | -0.05 | -2.05 | 2.14 | 2.42 | 2.02 | 84549 |
| 1745966400 | 2.195 | 0.32 | 16.76 | 1.92 | 2.21 | 1.82 | 114238 |
| 1745880000 | 1.88 | 0.11 | 6.21 | 1.73 | 2.04 | 1.709 | 79523 |
| 1745620800 | 1.77 | 0.15 | 9.26 | 1.55 | 1.9 | 1.53 | 82409 |
| 1745534400 | 1.62 | 0.06 | 3.85 | 1.68 | 1.68 | 1.6001 | 3159 |
| 1745448000 | 1.56 | 0.06 | 4.22 | 1.52 | 1.59 | 1.52 | 945 |
| 1745361600 | 1.4968 | 0.02 | 1.35 | 1.48 | 1.59 | 1.48 | 7158 |
| 1745275200 | 1.4767999 | -0.13 | -8.27 | 1.61 | 1.61 | 1.43 | 12964 |
| 1744929600 | 1.61 | -0.12 | -6.94 | 1.6 | 1.665 | 1.6 | 1016 |
| 1744843200 | 1.73 | 0.03 | 1.87 | 1.7 | 1.7322 | 1.69 | 3311 |
| 1744756800 | 1.6982 | -0.01 | -0.69 | 1.68 | 1.71 | 1.6158999 | 4096 |
| 1744670400 | 1.71 | 0.13 | 8.23 | 1.6 | 1.76 | 1.58 | 155661 |
| 1744411200 | 1.58 | 0.05 | 3.27 | 1.53 | 1.59 | 1.46 | 3821 |
| 1744324800 | 1.53 | -0.1 | -6.14 | 1.6299999 | 1.74 | 1.53 | 55183 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
