2m 2m 2m 2m 2m 2m 2m
PHOENIX NW SP ADS-A (FENG)
NYSE
$1.40-$0.005 (-0.36%)
Price as of Oct 23, 2026 7:30 PM EDT- $7.5MMarket Cap
- -42.34%1-Year Change
- Internet Content & InformationIndustry
PHOENIX NW SP ADS-A (FENG)
$1.40-$0.005 (-0.36%)
- 1 Month-3.45%Low Price$1.38High Price$1.46
- 3 Months-2.45%Low Price$1.38High Price$1.57
- 1 Year-42.34%Low Price$1.38High Price$2.43
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 1.41 | 1.41 | 1.40 | 1.40 | +0.72% | 679 |
10/22/2026 | 1.39 | 1.39 | 1.39 | 1.39 | +0.72% | 307 |
10/21/2026 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 882 |
10/20/2026 | 1.39 | 1.39 | 1.39 | 1.39 | -2.80% | 388 |
10/19/2026 | 1.47 | 1.47 | 1.38 | 1.43 | -0.69% | 381 |
10/16/2026 | 1.40 | 1.44 | 1.38 | 1.44 | +2.86% | 9,426 |
10/15/2026 | 1.40 | 1.40 | 1.40 | 1.40 | -2.78% | 2,877 |
10/14/2026 | 1.40 | 1.44 | 1.39 | 1.44 | +2.13% | 6,655 |
10/13/2026 | 1.45 | 1.45 | 1.41 | 1.41 | -3.45% | 4,109 |
10/12/2026 | 1.40 | 1.49 | 1.40 | 1.46 | +4.31% | 527,975 |
10/09/2026 | 1.40 | 1.45 | 1.40 | 1.40 | 0.00% | 3,727 |
10/08/2026 | 1.40 | 1.41 | 1.40 | 1.40 | -0.007% | 2,576 |
10/07/2026 | 1.40 | 1.40 | 1.40 | 1.40 | -0.70% | 1,342 |
10/06/2026 | 1.40 | 1.41 | 1.40 | 1.41 | -1.40% | 749 |
10/05/2026 | 1.40 | 1.43 | 1.40 | 1.43 | +2.14% | 1,147 |
10/02/2026 | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 251 |
10/01/2026 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 590 |
09/30/2026 | 1.40 | 1.41 | 1.40 | 1.41 | 0.00% | 793 |
09/29/2026 | 1.40 | 1.42 | 1.40 | 1.41 | -0.70% | 644 |
09/28/2026 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 260 |
09/25/2026 | 1.43 | 1.44 | 1.42 | 1.43 | -1.38% | 3,898 |
09/24/2026 | 1.42 | 1.53 | 1.42 | 1.45 | 0.00% | 4,853 |
09/23/2026 | 1.43 | 1.45 | 1.43 | 1.45 | +1.40% | 1,058 |
09/22/2026 | 1.43 | 1.43 | 1.43 | 1.43 | -2.06% | 1,004 |
09/21/2026 | 1.45 | 1.50 | 1.45 | 1.46 | +0.70% | 3,329 |
09/18/2026 | 1.45 | 1.45 | 1.41 | 1.45 | +0.35% | 3,135 |
09/17/2026 | 1.43 | 1.46 | 1.43 | 1.45 | +0.35% | 5,005 |
09/16/2026 | 1.45 | 1.45 | 1.44 | 1.44 | 0.00% | 1,938 |
09/15/2026 | 1.45 | 1.45 | 1.44 | 1.44 | -2.70% | 2,543 |
09/14/2026 | 1.48 | 1.50 | 1.48 | 1.48 | -0.67% | 1,146 |
09/11/2026 | 1.50 | 1.50 | 1.49 | 1.49 | +0.68% | 1,764 |
09/10/2026 | 1.47 | 1.48 | 1.47 | 1.48 | +2.07% | 4,155 |
09/09/2026 | 1.46 | 1.46 | 1.43 | 1.45 | -2.03% | 9,434 |
09/04/2026 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 713 |
09/03/2026 | 1.45 | 1.49 | 1.45 | 1.49 | +1.37% | 2,409 |
09/02/2026 | 1.47 | 1.47 | 1.47 | 1.47 | -0.007% | 1,153 |
09/01/2026 | 1.48 | 1.50 | 1.47 | 1.47 | -2.00% | 2,389 |
08/31/2026 | 1.50 | 1.50 | 1.50 | 1.50 | +0.13% | 685 |
08/28/2026 | 1.52 | 1.52 | 1.48 | 1.50 | +1.22% | 479 |
08/27/2026 | 1.48 | 1.48 | 1.48 | 1.48 | 0.00% | 200 |
08/26/2026 | 1.47 | 1.48 | 1.47 | 1.48 | -0.86% | 806 |
08/25/2026 | 1.47 | 1.49 | 1.47 | 1.49 | +1.54% | 1,471 |
08/24/2026 | 1.45 | 1.47 | 1.45 | 1.47 | -2.64% | 564 |
08/21/2026 | 1.47 | 1.51 | 1.45 | 1.51 | +2.72% | 24,063 |
08/20/2026 | 1.51 | 1.51 | 1.47 | 1.47 | -4.31% | 3,290 |
08/19/2026 | 1.49 | 1.54 | 1.49 | 1.54 | -0.25% | 1,411 |
08/17/2026 | 1.51 | 1.54 | 1.51 | 1.54 | +1.99% | 1,530 |
08/14/2026 | 1.50 | 1.55 | 1.50 | 1.51 | -1.31% | 1,959 |
08/13/2026 | 1.60 | 1.60 | 1.52 | 1.53 | -2.55% | 4,015 |
08/12/2026 | 1.56 | 1.60 | 1.51 | 1.57 | +3.97% | 11,016 |
08/11/2026 | 1.50 | 1.51 | 1.50 | 1.51 | -1.95% | 1,358 |
08/11/2026 |
-$0.01 Earnings | |||||
08/10/2026 | 1.50 | 1.55 | 1.50 | 1.54 | +2.67% | 5,932 |
08/07/2026 | 1.47 | 1.50 | 1.46 | 1.50 | +1.35% | 4,414 |
08/06/2026 | 1.48 | 1.48 | 1.48 | 1.48 | +1.37% | 629 |
08/05/2026 | 1.46 | 1.46 | 1.46 | 1.46 | -3.95% | 130 |
08/04/2026 | 1.55 | 1.55 | 1.46 | 1.52 | +4.11% | 767 |
08/03/2026 | 1.46 | 1.46 | 1.46 | 1.46 | -3.95% | 224 |
07/31/2026 | 1.52 | 1.52 | 1.52 | 1.52 | +3.05% | 208 |
07/30/2026 | 1.44 | 1.48 | 1.44 | 1.48 | +1.03% | 698 |
07/28/2026 | 1.43 | 1.46 | 1.43 | 1.46 | +0.69% | 2,580 |
07/27/2026 | 1.39 | 1.46 | 1.39 | 1.45 | +3.57% | 1,171 |
07/24/2026 | 1.42 | 1.42 | 1.40 | 1.40 | -2.45% | 3,459 |
07/23/2026 | 1.45 | 1.45 | 1.43 | 1.44 | +1.06% | 3,028 |
07/22/2026 | 1.41 | 1.45 | 1.41 | 1.42 | -2.74% | 1,405 |
07/21/2026 | 1.47 | 1.47 | 1.45 | 1.46 | -2.01% | 4,510 |
07/20/2026 | 1.49 | 1.49 | 1.49 | 1.49 | +1.36% | 165 |
07/17/2026 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | 4,207 |
07/16/2026 | 1.50 | 1.52 | 1.50 | 1.50 | 0.00% | 1,742 |
07/15/2026 | 1.47 | 1.54 | 1.47 | 1.50 | +4.17% | 6,587 |
07/14/2026 | 1.46 | 1.47 | 1.44 | 1.44 | -1.37% | 4,279 |
07/13/2026 | 1.46 | 1.46 | 1.45 | 1.46 | 0.00% | 5,689 |
07/10/2026 | 1.50 | 1.58 | 1.45 | 1.46 | -2.67% | 46,670 |
07/09/2026 | 1.53 | 1.54 | 1.50 | 1.50 | -2.60% | 14,104 |
07/08/2026 | 1.54 | 1.54 | 1.54 | 1.54 | -4.35% | 380 |
07/07/2026 | 1.56 | 1.76 | 1.56 | 1.61 | +4.89% | 21,795 |
07/06/2026 | 1.51 | 1.54 | 1.51 | 1.54 | +2.33% | 3,690 |
07/02/2026 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | 405 |
07/01/2026 | 1.50 | 1.53 | 1.50 | 1.53 | -1.25% | 5,103 |
06/30/2026 | 1.55 | 1.55 | 1.55 | 1.55 | 0.00% | 2,277 |
06/29/2026 | 1.54 | 1.55 | 1.53 | 1.55 | -0.04% | 10,011 |
06/26/2026 | 1.53 | 1.56 | 1.50 | 1.55 | +1.31% | 12,233 |
06/25/2026 | 1.53 | 1.56 | 1.50 | 1.53 | -1.29% | 8,766 |
06/24/2026 | 1.54 | 1.55 | 1.53 | 1.55 | +0.65% | 3,025 |
06/23/2026 | 1.52 | 1.56 | 1.52 | 1.54 | -1.28% | 1,554 |
06/22/2026 | 1.55 | 1.58 | 1.55 | 1.56 | +0.65% | 5,485 |
06/18/2026 | 1.60 | 1.60 | 1.55 | 1.55 | -2.52% | 2,631 |
06/17/2026 | 1.56 | 1.63 | 1.56 | 1.59 | +1.92% | 23,232 |
06/16/2026 | 1.63 | 1.65 | 1.53 | 1.56 | -6.02% | 19,082 |
06/15/2026 | 1.66 | 1.67 | 1.66 | 1.66 | 0.00% | 3,574 |
06/12/2026 | 1.61 | 1.70 | 1.61 | 1.66 | -6.21% | 13,429 |
06/11/2026 | 1.63 | 1.77 | 1.63 | 1.77 | +5.36% | 23,041 |
06/10/2026 | 1.62 | 1.73 | 1.62 | 1.68 | +3.05% | 3,610 |
06/09/2026 | 1.62 | 1.70 | 1.62 | 1.63 | +0.63% | 16,730 |
06/08/2026 | 1.61 | 1.69 | 1.61 | 1.62 | +0.62% | 670,616 |
06/05/2026 | 1.62 | 1.62 | 1.60 | 1.61 | 0.00% | 11,309 |
06/04/2026 | 1.61 | 1.62 | 1.61 | 1.61 | 0.00% | 2,145 |
06/03/2026 | 1.61 | 1.65 | 1.61 | 1.61 | -1.23% | 6,619 |
06/02/2026 | 1.65 | 1.65 | 1.60 | 1.63 | -0.61% | 22,278 |
06/01/2026 | 1.65 | 1.66 | 1.64 | 1.64 | -1.20% | 2,809 |