FENG(FENG)
FENG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/16/2026 | $1.50 | $1.52 | $1.50 | $1.50 | 1,742 |
| 7/15/2026 | $1.47 | $1.54 | $1.47 | $1.50 | 6,600 |
| 7/14/2026 | $1.46 | $1.47 | $1.44 | $1.44 | 4,279 |
| 7/13/2026 | $1.46 | $1.46 | $1.45 | $1.46 | 5,689 |
| 7/10/2026 | $1.50 | $1.58 | $1.45 | $1.46 | 46,700 |
| 7/9/2026 | $1.53 | $1.54 | $1.50 | $1.50 | 14,104 |
| 7/8/2026 | $1.54 | $1.54 | $1.54 | $1.54 | 400 |
| 7/7/2026 | $1.56 | $1.76 | $1.56 | $1.61 | 21,800 |
| 7/6/2026 | $1.51 | $1.54 | $1.51 | $1.54 | 3,700 |
| 7/2/2026 | $1.50 | $1.50 | $1.50 | $1.50 | 405 |
| 7/1/2026 | $1.50 | $1.53 | $1.50 | $1.53 | 5,103 |
| 6/30/2026 | $1.55 | $1.55 | $1.55 | $1.55 | 2,300 |
| 6/29/2026 | $1.54 | $1.55 | $1.53 | $1.55 | 10,011 |
| 6/26/2026 | $1.53 | $1.56 | $1.50 | $1.55 | 12,233 |
| 6/25/2026 | $1.53 | $1.56 | $1.50 | $1.53 | 8,800 |
| 6/24/2026 | $1.54 | $1.55 | $1.53 | $1.55 | 3,025 |
| 6/23/2026 | $1.52 | $1.56 | $1.52 | $1.54 | 1,600 |
| 6/22/2026 | $1.55 | $1.58 | $1.55 | $1.56 | 5,500 |
| 6/18/2026 | $1.60 | $1.60 | $1.55 | $1.55 | 2,631 |
| 6/17/2026 | $1.56 | $1.63 | $1.56 | $1.59 | 23,232 |
| 6/16/2026 | $1.63 | $1.65 | $1.53 | $1.56 | 19,100 |
| 6/15/2026 | $1.66 | $1.67 | $1.66 | $1.66 | 3,600 |
| 6/12/2026 | $1.61 | $1.70 | $1.61 | $1.66 | 13,429 |
| 6/11/2026 | $1.63 | $1.77 | $1.63 | $1.77 | 23,041 |
| 6/10/2026 | $1.62 | $1.73 | $1.62 | $1.68 | 3,610 |
| 6/9/2026 | $1.62 | $1.70 | $1.62 | $1.63 | 16,730 |
| 6/8/2026 | $1.61 | $1.69 | $1.61 | $1.62 | 670,616 |
| 6/5/2026 | $1.62 | $1.62 | $1.60 | $1.61 | 11,309 |
| 6/4/2026 | $1.61 | $1.62 | $1.61 | $1.61 | 2,145 |
| 6/3/2026 | $1.61 | $1.65 | $1.61 | $1.61 | 6,619 |
| 6/2/2026 | $1.65 | $1.65 | $1.60 | $1.63 | 22,300 |
| 6/1/2026 | $1.65 | $1.66 | $1.64 | $1.64 | 2,809 |
| 5/29/2026 | $1.65 | $1.66 | $1.64 | $1.66 | 1,012 |
| 5/28/2026 | $1.68 | $1.69 | $1.65 | $1.65 | 4,321 |
| 5/27/2026 | $1.67 | $1.68 | $1.67 | $1.68 | 1,700 |
| 5/26/2026 | $1.67 | $1.72 | $1.65 | $1.68 | 15,300 |
| 5/22/2026 | $1.70 | $1.70 | $1.67 | $1.67 | 13,742 |
| 5/21/2026 | $1.70 | $1.73 | $1.70 | $1.73 | 2,600 |
| 5/20/2026 | $1.70 | $1.71 | $1.70 | $1.70 | 1,600 |
| 5/19/2026 | $1.70 | $1.73 | $1.70 | $1.70 | 600 |
| 5/18/2026 | $1.70 | $1.74 | $1.70 | $1.74 | 1,600 |
| 5/15/2026 | $1.77 | $1.77 | $1.70 | $1.70 | 3,900 |
| 5/14/2026 | $1.75 | $1.78 | $1.70 | $1.70 | 9,600 |
| 5/13/2026 | $1.80 | $1.80 | $1.70 | $1.70 | 1,547 |
| 5/12/2026 | $1.70 | $1.70 | $1.70 | $1.70 | 2,808 |
| 5/11/2026 | $1.81 | $1.81 | $1.70 | $1.70 | 3,100 |
| 5/8/2026 | $1.70 | $1.70 | $1.70 | $1.70 | 800 |
| 5/7/2026 | $1.72 | $1.73 | $1.70 | $1.73 | 2,300 |
| 5/6/2026 | $1.76 | $1.79 | $1.73 | $1.73 | 7,500 |
| 5/5/2026 | $1.77 | $1.80 | $1.75 | $1.80 | 8,300 |
| 5/4/2026 | $1.70 | $1.74 | $1.70 | $1.74 | 346 |
| 5/1/2026 | $1.82 | $1.82 | $1.74 | $1.79 | 2,635 |
| 4/30/2026 | $1.71 | $1.71 | $1.71 | $1.71 | 430 |
| 4/29/2026 | $1.71 | $1.71 | $1.71 | $1.71 | 700 |
| 4/28/2026 | $1.73 | $1.73 | $1.72 | $1.72 | 700 |
| 4/27/2026 | $1.72 | $1.78 | $1.72 | $1.73 | 511 |
| 4/24/2026 | $1.73 | $1.76 | $1.73 | $1.76 | 408 |
| 4/23/2026 | $1.74 | $1.79 | $1.74 | $1.78 | 6,200 |
| 4/22/2026 | $1.76 | $1.83 | $1.72 | $1.72 | 2,100 |
| 4/21/2026 | $1.74 | $1.80 | $1.74 | $1.80 | 749 |
| 4/20/2026 | $1.78 | $1.78 | $1.77 | $1.78 | 1,800 |