Phoenix New Media Limited (FENG) Historical Stock Data

2.52 ↑0.05 (2.02%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FENG is down -0.15% a day on average. There have been 13 days where Phoenix New Media Limited closed green and 17 days where FENG closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	2.43	2.52	↑$0.09 (3.70%)	2.43	2.55	2.12K
2024-11-21	2.44	2.47	↑$0.03 (1.23%)	2.44	2.64	2.54K
2024-11-20	2.56	2.45	↓$0.11 (-4.30%)	2.45	2.56	1.12K
2024-11-19	2.54	2.44	↓$0.10 (-3.94%)	2.44	2.73	4.14K
2024-11-18	2.59	2.66	↑$0.07 (2.70%)	2.56	2.66	2.84K
2024-11-15	2.78	2.68	↓$0.10 (-3.60%)	2.68	3.00	5.10K
2024-11-14	2.04	2.69	↑$0.65 (31.86%)	2.04	2.81	16.86K
2024-11-13	2.40	2.53	↑$0.13 (5.42%)	2.40	2.59	8.78K
2024-11-12	2.50	2.41	↓$0.09 (-3.60%)	2.41	2.56	3.52K
2024-11-11	2.56	2.55	↓$0.02 (-0.59%)	2.42	2.61	13.61K
2024-11-08	2.74	2.65	↓$0.09 (-3.28%)	2.65	2.74	1.18K
2024-11-07	2.47	2.62	↑$0.15 (6.08%)	2.47	2.74	9.76K
2024-11-06	2.80	2.42	↓$0.38 (-13.57%)	2.42	2.80	4.20K
2024-11-05	2.71	2.66	↓$0.05 (-1.85%)	2.51	2.83	11.38K
2024-11-04	2.88	2.72	↓$0.16 (-5.56%)	2.72	2.88	5.39K
2024-11-01	2.77	2.92	↑$0.15 (5.42%)	2.77	2.98	7.60K
2024-10-31	2.90	2.77	↓$0.13 (-4.48%)	2.57	2.90	5.89K
2024-10-30	2.86	2.86	↑$0.00 (0.00%)	2.86	2.86	3.96K
2024-10-29	3.02	2.92	↓$0.10 (-3.38%)	2.86	3.02	4.06K
2024-10-28	2.97	2.93	↓$0.04 (-1.35%)	2.86	2.97	4.57K
2024-10-25	2.96	2.85	↓$0.11 (-3.66%)	2.85	2.97	0.96K
2024-10-24	2.97	2.97	↑$0.00 (0.00%)	2.97	2.97	1.32K
2024-10-23	2.82	2.84	↑$0.02 (0.71%)	2.82	2.84	8.71K
2024-10-22	2.96	2.89	↓$0.07 (-2.36%)	2.87	2.98	2.85K
2024-10-21	2.99	2.86	↓$0.13 (-4.35%)	2.86	3.00	1.57K
2024-10-18	2.99	3.05	↑$0.06 (2.01%)	2.99	3.05	594
2024-10-17	2.99	2.99	↑$0.00 (0.03%)	2.99	3.00	0.93K
2024-10-16	3.15	2.99	↓$0.16 (-5.08%)	2.99	3.15	2.83K
2024-10-15	3.04	3.11	↑$0.07 (2.39%)	2.90	3.12	14.47K
2024-10-14	3.15	3.12	↓$0.03 (-0.95%)	2.93	3.15	1.96K