Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FENG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 2.00 | 0.03 | 1.62% | 1.97 | 2.01 | 1.96 | 5,324 |
| May 20 2024 | 1.9681 | -0.06 | -3.03% | 2.00 | 2.08 | 1.87 | 12,829 |
| May 17 2024 | 2.0297 | 0.05 | 2.51% | 2.04 | 2.13 | 1.96 | 72,922 |
| May 16 2024 | 1.98 | 0.04 | 2.06% | 1.96 | 2.10 | 1.95 | 7,842 |
| May 15 2024 | 1.94 | -0.11 | -5.37% | 2.10 | 2.10 | 1.93 | 3,996 |
| May 14 2024 | 2.05 | 0.05 | 2.50% | 2.12 | 2.1225 | 2.0048 | 5,062 |
| May 13 2024 | 2.00 | -0.04 | -1.96% | 2.04 | 2.05 | 2.00 | 1,508 |
| May 10 2024 | 2.04 | -0.05 | -2.16% | 1.9802 | 2.04 | 1.9247 | 5,461 |
| May 09 2024 | 2.085 | 0.02 | 1.21% | 2.1299 | 2.1299 | 2.03 | 13,672 |
| May 08 2024 | 2.06 | -0.04 | -1.90% | 2.03 | 2.20 | 1.89 | 21,721 |
| May 07 2024 | 2.10 | -0.01 | -0.47% | 2.05 | 2.93 | 1.81 | 959,132 |
| May 06 2024 | 2.11 | 0.00 | 0.00% | 2.16 | 2.16 | 2.06 | 2,779 |
| May 03 2024 | 2.11 | 0.01 | 0.48% | 2.01 | 2.16 | 1.9801 | 12,242 |
| May 02 2024 | 2.10 | -0.03 | -1.41% | 2.11 | 2.13 | 2.0568 | 4,589 |
| May 01 2024 | 2.13 | -0.01 | -0.47% | 2.10 | 2.15 | 2.10 | 7,422 |
| Apr 30 2024 | 2.14 | 0.03 | 1.42% | 2.14 | 2.17 | 2.05 | 23,544 |
| Apr 29 2024 | 2.11 | 0.36 | 20.57% | 2.0701 | 2.1399 | 1.89 | 267,194 |
| Apr 26 2024 | 1.75 | -0.03 | -1.69% | 1.74 | 1.78 | 1.74 | 574 |
| Apr 25 2024 | 1.78 | 0.02 | 1.14% | 1.81 | 1.97 | 1.78 | 17,714 |
| Apr 24 2024 | 1.76 | -0.06 | -3.30% | 1.72 | 1.82 | 1.67 | 27,372 |
| Apr 23 2024 | 1.8201 | -0.04 | -2.15% | 1.85 | 1.85 | 1.82 | 950 |
| Apr 22 2024 | 1.86 | 0.04 | 2.20% | 1.78 | 1.89 | 1.78 | 2,266 |
| Apr 19 2024 | 1.82 | -0.06 | -2.93% | 1.82 | 1.87 | 1.82 | 6,803 |
| Apr 18 2024 | 1.875 | -0.02 | -0.79% | 1.90 | 1.90 | 1.875 | 1,247 |
| Apr 17 2024 | 1.89 | 0.07 | 3.85% | 1.82 | 1.98 | 1.82 | 29,192 |
| Apr 16 2024 | 1.82 | -0.05 | -2.67% | 1.95 | 2.015 | 1.7999 | 48,087 |
| Apr 15 2024 | 1.87 | -0.16 | -7.88% | 2.03 | 2.03 | 1.87 | 18,309 |
| Apr 12 2024 | 2.03 | -0.06 | -2.87% | 2.11 | 2.11 | 1.96 | 26,760 |
| Apr 11 2024 | 2.09 | 0.03 | 1.46% | 2.06 | 2.09 | 1.91 | 3,848 |
| Apr 10 2024 | 2.06 | 0.04 | 1.98% | 2.04 | 2.10 | 1.94 | 15,233 |
| Apr 09 2024 | 2.02 | -0.07 | -3.35% | 2.10 | 2.10 | 2.02 | 7,138 |
| Apr 08 2024 | 2.09 | 0.02 | 0.97% | 2.18 | 2.18 | 2.07 | 9,182 |
| Apr 05 2024 | 2.0699 | -0.06 | -2.82% | 2.13 | 2.13 | 2.05 | 4,982 |
| Apr 04 2024 | 2.13 | 0.12 | 5.97% | 2.20 | 2.20 | 1.99 | 61,152 |
| Apr 03 2024 | 2.01 | 0.09 | 4.69% | 1.96 | 2.14 | 1.91 | 88,646 |
| Apr 02 2024 | 1.92 | 0.01 | 0.52% | 1.83 | 1.97 | 1.71 | 27,537 |
| Apr 01 2024 | 1.91 | -0.03 | -1.55% | 1.91 | 1.99 | 1.8758 | 18,231 |
| Mar 28 2024 | 1.94 | 0.32 | 19.75% | 1.57 | 2.25 | 1.57 | 339,298 |
| Mar 27 2024 | 1.62 | -0.03 | -1.82% | 1.65 | 1.70 | 1.62 | 9,445 |
| Mar 26 2024 | 1.65 | 0.02 | 1.23% | 1.57 | 1.65 | 1.57 | 2,486 |
| Mar 25 2024 | 1.63 | -0.06 | -3.55% | 1.70 | 1.70 | 1.5818 | 2,568 |
| Mar 22 2024 | 1.69 | -0.01 | -0.59% | 1.70 | 1.70 | 1.61 | 2,640 |
| Mar 21 2024 | 1.70 | 0.06 | 3.66% | 1.68 | 1.70 | 1.64 | 11,772 |
| Mar 20 2024 | 1.64 | 0.05 | 3.14% | 1.52 | 1.68 | 1.51 | 27,958 |
| Mar 19 2024 | 1.59 | -0.08 | -4.79% | 1.65 | 1.65 | 1.50 | 25,356 |
| Mar 18 2024 | 1.67 | -0.09 | -5.11% | 1.75 | 1.78 | 1.64 | 33,335 |
| Mar 15 2024 | 1.76 | -0.03 | -1.68% | 1.77 | 1.78 | 1.71 | 17,680 |
| Mar 14 2024 | 1.79 | -0.09 | -4.79% | 1.80 | 1.88 | 1.67 | 22,452 |
| Mar 13 2024 | 1.88 | -0.06 | -3.09% | 1.85 | 1.915 | 1.82 | 12,905 |
| Mar 12 2024 | 1.94 | -0.03 | -1.52% | 2.00 | 2.00 | 1.88 | 3,572 |
| Mar 11 2024 | 1.97 | 0.19 | 10.67% | 1.71 | 2.04 | 1.71 | 48,563 |
| Mar 08 2024 | 1.78 | -0.10 | -5.32% | 1.82 | 1.88 | 1.77 | 42,917 |
| Mar 07 2024 | 1.88 | 0.02 | 1.08% | 1.83 | 1.97 | 1.82 | 43,465 |
| Mar 06 2024 | 1.86 | -0.14 | -7.00% | 2.04 | 2.0899 | 1.86 | 89,669 |
| Mar 05 2024 | 2.00 | 0.63 | 46.18% | 1.30 | 2.14 | 1.30 | 2,014,151 |
| Mar 04 2024 | 1.3682 | 0.05 | 3.64% | 1.34 | 1.3937 | 1.34 | 3,821 |
| Mar 01 2024 | 1.3201 | -0.16 | -10.80% | 1.54 | 1.54 | 1.32 | 335,145 |
| Feb 29 2024 | 1.48 | 0.02 | 1.37% | 1.45 | 1.52 | 1.45 | 21,298 |
| Feb 28 2024 | 1.46 | -0.04 | -2.67% | 1.48 | 1.481 | 1.46 | 15,085 |
| Feb 27 2024 | 1.5001 | -0.08 | -5.06% | 1.52 | 1.5699 | 1.47 | 14,120 |
| Feb 26 2024 | 1.58 | 0.06 | 3.95% | 1.46 | 1.62 | 1.4401 | 10,432 |
| Feb 23 2024 | 1.52 | 0.05 | 3.40% | 1.457 | 1.57 | 1.457 | 37,894 |
| Feb 22 2024 | 1.47 | -0.01 | -0.68% | 1.46 | 1.58 | 1.46 | 10,106 |
