Phoenix New Media Ltd (FENG)
2.18
+0.08
(+3.81%)
USD |
NYSE |
May 08, 10:18
Phoenix New Media Price: 2.18 for May 8, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 07, 2024 | 2.05 | 2.93 | 1.81 | 2.10 | 959111.0 |
| May 06, 2024 | 2.16 | 2.16 | 2.06 | 2.11 | 2779.00 |
| May 03, 2024 | 2.01 | 2.16 | 1.980 | 2.11 | 12242.00 |
| May 02, 2024 | 2.10 | 2.13 | 2.057 | 2.10 | 4589.00 |
| May 01, 2024 | 2.10 | 2.15 | 2.10 | 2.13 | 7422.00 |
| Apr 30, 2024 | 2.14 | 2.17 | 2.05 | 2.14 | 23544.00 |
| Apr 29, 2024 | 2.070 | 2.140 | 1.89 | 2.11 | 267360.0 |
| Apr 26, 2024 | 1.74 | 1.75 | 1.74 | 1.75 | 574.00 |
| Apr 25, 2024 | 1.81 | 1.97 | 1.78 | 1.78 | 17714.00 |
| Apr 24, 2024 | 1.72 | 1.82 | 1.67 | 1.76 | 27372.00 |
| Apr 23, 2024 | 1.85 | 1.85 | 1.820 | 1.820 | 950.00 |
| Apr 22, 2024 | 1.78 | 1.89 | 1.78 | 1.86 | 2266.00 |
| Apr 19, 2024 | 1.82 | 1.87 | 1.82 | 1.82 | 6803.00 |
| Apr 18, 2024 | 1.90 | 1.90 | 1.875 | 1.875 | 1247.00 |
| Apr 17, 2024 | 1.82 | 1.98 | 1.82 | 1.89 | 29192.00 |
| Apr 16, 2024 | 1.95 | 2.015 | 1.800 | 1.82 | 48087.00 |
| Apr 15, 2024 | 2.03 | 2.03 | 1.87 | 1.87 | 18309.00 |
| Apr 12, 2024 | 2.11 | 2.11 | 1.96 | 2.03 | 26760.00 |
| Apr 11, 2024 | 2.06 | 2.09 | 1.91 | 2.09 | 3848.00 |
| Apr 10, 2024 | 2.04 | 2.10 | 2.02 | 2.06 | 15233.00 |
| Apr 09, 2024 | 2.07 | 2.07 | 2.02 | 2.02 | 7138.00 |
| Apr 08, 2024 | 2.18 | 2.18 | 2.07 | 2.09 | 9182.00 |
| Apr 05, 2024 | 2.08 | 2.11 | 2.05 | 2.070 | 4982.00 |
| Apr 04, 2024 | 2.20 | 2.20 | 1.99 | 2.13 | 61152.00 |
| Apr 03, 2024 | 1.96 | 2.14 | 1.91 | 2.01 | 88646.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.11
Minimum
Sep 22 2023
24.60
Maximum
May 15 2019
7.382
Average
7.20
Median
Apr 06 2020
Price Benchmarks
| Sify Technologies Ltd | 1.21 |
| Cheetah Mobile Inc | 3.96 |
| PLDT Inc | 24.05 |
| Bilibili Inc | 13.73 |
| 36KR Holdings Inc | 0.33 |
Price Related Metrics
| PS Ratio | 0.2705 |
| Price to Book Value | 0.1516 |
| Earnings Yield | -56.99% |
| Market Cap | 26.18M |