Phoenix New Media Limited (FENG) Historical Stock Data
2.84 ↑0.73 (34.60%)
As of May 7, 2024, 12:08pm EST.
Historical Data
In the past 30 trading days, FENG is up 0.56% a day on average. There have been 17 days where Phoenix New Media Limited closed green and 13 days where FENG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 2.16 | 2.11 | ↓$0.05 (-2.31%) | 2.06 | 2.16 | 2.78K |
| 2024-05-03 | 2.01 | 2.11 | ↑$0.10 (4.98%) | 1.98 | 2.16 | 12.24K |
| 2024-05-02 | 2.10 | 2.10 | ↑$0.00 (0.00%) | 2.06 | 2.13 | 4.59K |
| 2024-05-01 | 2.10 | 2.13 | ↑$0.03 (1.43%) | 2.10 | 2.15 | 7.42K |
| 2024-04-30 | 2.14 | 2.14 | ↑$0.00 (0.00%) | 2.05 | 2.17 | 23.54K |
| 2024-04-29 | 2.07 | 2.11 | ↑$0.04 (1.93%) | 1.89 | 2.14 | 267.29K |
| 2024-04-26 | 1.74 | 1.75 | ↑$0.01 (0.57%) | 1.74 | 1.75 | 574 |
| 2024-04-25 | 1.81 | 1.78 | ↓$0.03 (-1.66%) | 1.78 | 1.97 | 17.71K |
| 2024-04-24 | 1.72 | 1.76 | ↑$0.04 (2.33%) | 1.67 | 1.82 | 27.37K |
| 2024-04-23 | 1.85 | 1.82 | ↓$0.03 (-1.62%) | 1.82 | 1.85 | 0.95K |
| 2024-04-22 | 1.78 | 1.86 | ↑$0.08 (4.49%) | 1.78 | 1.89 | 2.27K |
| 2024-04-19 | 1.82 | 1.82 | ↑$0.00 (0.00%) | 1.82 | 1.87 | 6.80K |
| 2024-04-18 | 1.90 | 1.88 | ↓$0.02 (-1.32%) | 1.88 | 1.90 | 1.25K |
| 2024-04-17 | 1.82 | 1.89 | ↑$0.07 (3.85%) | 1.82 | 1.98 | 29.19K |
| 2024-04-16 | 1.95 | 1.82 | ↓$0.13 (-6.67%) | 1.80 | 2.02 | 48.09K |
| 2024-04-15 | 2.03 | 1.87 | ↓$0.16 (-7.88%) | 1.87 | 2.03 | 18.31K |
| 2024-04-12 | 2.11 | 2.03 | ↓$0.08 (-3.79%) | 1.96 | 2.11 | 26.76K |
| 2024-04-11 | 2.06 | 2.09 | ↑$0.03 (1.46%) | 1.91 | 2.09 | 3.85K |
| 2024-04-10 | 2.04 | 2.06 | ↑$0.02 (0.98%) | 2.02 | 2.10 | 15.23K |
| 2024-04-09 | 2.07 | 2.02 | ↓$0.05 (-2.42%) | 2.02 | 2.07 | 7.14K |
| 2024-04-08 | 2.18 | 2.09 | ↓$0.09 (-4.13%) | 2.07 | 2.18 | 9.18K |
| 2024-04-05 | 2.08 | 2.07 | ↓$0.01 (-0.49%) | 2.05 | 2.11 | 4.98K |
| 2024-04-04 | 2.20 | 2.13 | ↓$0.07 (-3.18%) | 1.99 | 2.20 | 61.15K |
| 2024-04-03 | 1.96 | 2.01 | ↑$0.05 (2.55%) | 1.91 | 2.14 | 88.65K |
| 2024-04-02 | 1.83 | 1.92 | ↑$0.09 (4.92%) | 1.71 | 1.97 | 27.54K |
| 2024-04-01 | 1.91 | 1.91 | ↑$0.00 (0.00%) | 1.88 | 1.99 | 18.23K |
| 2024-03-28 | 1.57 | 1.94 | ↑$0.37 (23.57%) | 1.57 | 2.25 | 339.30K |
| 2024-03-27 | 1.65 | 1.62 | ↓$0.03 (-1.82%) | 1.62 | 1.70 | 9.95K |
| 2024-03-26 | 1.57 | 1.65 | ↑$0.08 (5.10%) | 1.57 | 1.65 | 2.49K |
| 2024-03-25 | 1.70 | 1.63 | ↓$0.07 (-4.12%) | 1.58 | 1.70 | 2.57K |
Create an account or log in to view more rows.
$FENG almost go time
$FENG Pamp it higher...
$FENG trash
$FENG holdddd it tight yall
$FENG Stair stepping nicely
$FENG what happened
$FENG futes cooperating!
$FENG buying this dip
$FENG peak frustration
$FENG 5 minute looks sexy