Skip to main content

Phoenix New Media Ltd ADR (NY: FENG )

1.860 +0.240 (+14.81%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 3.119 3.360 3.066 3.150 31,168 +0.14(+4.56%)
Apr 28, 2022 3.139 3.305 3.013 3.013 6,845 -0.14(-4.29%)
Apr 27, 2022 3.478 3.478 3.060 3.148 9,853 -0.09(-2.85%)
Apr 26, 2022 3.480 3.594 3.180 3.240 7,747 -0.09(-2.61%)
Apr 25, 2022 3.312 3.392 3.312 3.327 5,999 +0.02(+0.58%)
Apr 22, 2022 3.432 3.646 3.259 3.308 13,779 -0.20(-5.68%)
Apr 21, 2022 3.600 3.648 3.306 3.507 10,007 -0.13(-3.71%)
Apr 20, 2022 3.600 3.721 3.607 3.642 20,736 -0.08(-2.10%)
Apr 19, 2022 3.547 3.780 3.546 3.720 23,618 +0.17(+4.64%)
Apr 18, 2022 3.366 3.587 3.366 3.555 27,166 +0.08(+2.16%)
Apr 14, 2022 3.420 3.515 3.410 3.480 11,370 +0.05(+1.58%)
Apr 13, 2022 3.415 3.600 3.415 3.426 6,463 +0.04(+1.22%)
Apr 12, 2022 3.271 3.480 3.271 3.385 9,220 +0.01(+0.37%)
Apr 11, 2022 3.599 3.599 3.366 3.372 16,529 -0.17(-4.87%)
Apr 08, 2022 3.468 3.599 3.468 3.545 11,831 +0.01(+0.15%)
Apr 07, 2022 3.419 3.540 3.372 3.539 19,322 +0.13(+3.86%)
Apr 06, 2022 3.480 3.510 3.073 3.408 41,607 -0.07(-2.07%)
Apr 05, 2022 3.237 3.594 3.237 3.480 33,163 +0.21(+6.42%)
Apr 04, 2022 3.300 3.398 3.003 3.270 90,036 -0.02(-0.75%)
Apr 01, 2022 3.162 3.360 3.120 3.295 33,483 -0.07(-1.95%)
Mar 31, 2022 3.420 3.419 3.120 3.360 15,313 +0.01(+0.34%)
Mar 30, 2022 3.426 3.559 3.186 3.349 22,074 -0.13(-3.79%)
Mar 29, 2022 3.359 3.720 3.300 3.481 86,893 +0.12(+3.59%)
Mar 28, 2022 3.505 3.599 3.300 3.360 6,887 -0.12(-3.36%)
Mar 25, 2022 3.599 3.599 3.360 3.477 19,085 -0.08(-2.28%)
Mar 24, 2022 3.779 3.780 3.540 3.558 23,356 -0.22(-5.87%)
Mar 23, 2022 3.600 3.807 3.600 3.780 36,550 +0.24(+6.74%)
Mar 22, 2022 3.600 3.735 3.480 3.541 30,853 -0.04(-1.01%)
Mar 21, 2022 3.606 3.846 3.382 3.577 27,561 -0.02(-0.65%)
Mar 18, 2022 3.306 3.797 3.306 3.601 29,447 +0.30(+9.11%)
Mar 17, 2022 3.540 3.540 3.300 3.300 15,424 -0.22(-6.14%)
Mar 16, 2022 3.420 3.600 3.325 3.516 35,257 +0.22(+6.56%)
Mar 15, 2022 3.030 3.473 2.646 3.299 72,938 +0.03(+0.79%)
Mar 14, 2022 3.416 3.612 2.945 3.274 51,527 -0.47(-12.66%)
Mar 11, 2022 4.258 4.258 3.720 3.748 10,406 -0.16(-3.98%)
Mar 10, 2022 4.320 4.320 3.840 3.904 7,204 -0.42(-9.64%)
Mar 09, 2022 3.962 4.320 3.930 4.320 4,297 +0.24(+5.98%)
Mar 08, 2022 3.900 4.098 3.720 4.076 24,306 +0.18(+4.52%)
Mar 07, 2022 4.140 4.140 3.720 3.900 34,735 -0.19(-4.55%)
Mar 04, 2022 4.260 4.280 4.080 4.086 7,549 -0.21(-4.99%)
Mar 03, 2022 4.080 4.346 4.080 4.301 10,825 -0.17(-3.77%)
Mar 02, 2022 4.674 4.703 4.308 4.469 10,669 +0.01(+0.26%)
Mar 01, 2022 4.680 4.727 4.446 4.458 9,436 -0.15(-3.26%)
Feb 28, 2022 4.320 4.793 4.320 4.608 8,980 +0.03(+0.67%)
Feb 25, 2022 4.200 4.658 4.363 4.577 2,553 +0.20(+4.49%)
Feb 24, 2022 4.440 4.499 4.266 4.381 10,541 -0.24(-5.18%)
Feb 23, 2022 4.387 4.718 4.381 4.620 18,127 +0.12(+2.63%)
Feb 22, 2022 4.380 4.710 4.362 4.502 4,565 -0.06(-1.29%)
Feb 18, 2022 4.561 0 -0.30(-6.15%)
Feb 17, 2022 4.564 4.920 4.564 4.859 15,468 +0.12(+2.44%)
Feb 16, 2022 4.919 4.974 4.687 4.744 9,621 -0.10(-2.01%)
Feb 15, 2022 4.860 4.980 4.660 4.841 5,533 +0.16(+3.48%)
Feb 14, 2022 4.979 4.979 4.560 4.678 1,685 -0.18(-3.74%)
Feb 11, 2022 4.860 4.921 4.680 4.860 17,608 +0.12(+2.51%)
Feb 10, 2022 4.679 4.919 4.499 4.741 13,168 +0.18(+3.97%)
Feb 09, 2022 4.500 4.679 4.446 4.560 19,143 +0.10(+2.18%)
Feb 08, 2022 4.740 4.740 4.440 4.463 11,576 -0.14(-3.04%)
Feb 07, 2022 4.740 4.847 4.500 4.603 5,890 -0.02(-0.38%)
Feb 04, 2022 4.920 4.920 4.380 4.620 18,858 -0.14(-2.95%)
Feb 03, 2022 4.969 4.560 4.760 14,310 -0.15(-3.13%)
Feb 02, 2022 4.920 4.920 4.500 4.914 4,520 +0.17(+3.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.