NYSE:FENG
Phoenix New Media Limited Stock Price (Quote)
$2.10
-0.0300 (-1.41%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.67 | $2.20 | Thursday, 2nd May 2024 FENG stock ended at $2.10. This is 1.41% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.10% from a day low at $2.06 to a day high of $2.10. |
| 90 days | $1.20 | $2.25 | |
| 52 weeks | $1.10 | $2.90 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $2.10 | $2.10 | $2.06 | $2.10 | 4 589 |
| May 01, 2024 | $2.10 | $2.15 | $2.10 | $2.13 | 7 422 |
| Apr 30, 2024 | $2.14 | $2.17 | $2.05 | $2.14 | 23 522 |
| Apr 29, 2024 | $1.74 | $2.14 | $1.74 | $2.11 | 265 095 |
| Apr 26, 2024 | $1.74 | $1.75 | $1.74 | $1.75 | 458 |
| Apr 25, 2024 | $1.81 | $1.97 | $1.78 | $1.78 | 17 424 |
| Apr 24, 2024 | $1.72 | $1.82 | $1.67 | $1.76 | 27 193 |
| Apr 23, 2024 | $1.85 | $1.85 | $1.82 | $1.82 | 950 |
| Apr 22, 2024 | $1.78 | $1.89 | $1.78 | $1.86 | 2 266 |
| Apr 19, 2024 | $1.82 | $1.87 | $1.82 | $1.84 | 6 575 |
| Apr 18, 2024 | $1.90 | $1.90 | $1.88 | $1.88 | 1 064 |
| Apr 17, 2024 | $1.82 | $1.98 | $1.82 | $1.89 | 29 183 |
| Apr 16, 2024 | $1.95 | $2.02 | $1.80 | $1.82 | 47 826 |
| Apr 15, 2024 | $2.03 | $2.03 | $1.87 | $1.87 | 17 783 |
| Apr 12, 2024 | $2.11 | $2.11 | $1.96 | $2.03 | 26 760 |
| Apr 11, 2024 | $2.06 | $2.09 | $1.91 | $2.09 | 3 596 |
| Apr 10, 2024 | $2.04 | $2.10 | $2.02 | $2.06 | 15 233 |
| Apr 09, 2024 | $2.07 | $2.07 | $2.04 | $2.04 | 5 565 |
| Apr 08, 2024 | $2.18 | $2.18 | $2.07 | $2.09 | 9 171 |
| Apr 05, 2024 | $2.08 | $2.09 | $2.05 | $2.07 | 4 982 |
| Apr 04, 2024 | $2.20 | $2.20 | $2.00 | $2.13 | 61 062 |
| Apr 03, 2024 | $1.96 | $2.14 | $1.91 | $2.01 | 88 646 |
| Apr 02, 2024 | $1.83 | $1.97 | $1.71 | $1.92 | 27 536 |
| Apr 01, 2024 | $1.91 | $1.99 | $1.88 | $1.91 | 18 231 |
| Mar 28, 2024 | $1.57 | $2.25 | $1.57 | $1.94 | 339 293 |
