Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Phoenix New Media Limited American Depositary Shares (NY:FENG)

2.020 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 05, 2025 2.070 2.100 2.020 2.020 3,356 +0.00(+0.00%)
Dec 04, 2025 2.050 2.050 2.020 2.020 6,013 -0.05(-2.42%)
Dec 03, 2025 2.060 2.090 2.060 2.070 743 -0.01(-0.48%)
Dec 02, 2025 2.060 2.080 2.060 2.080 986 +0.00(+0.00%)
Dec 01, 2025 2.060 2.080 2.060 2.080 449 -0.04(-1.72%)
Nov 28, 2025 2.060 2.116 2.060 2.116 1,727 +0.03(+1.26%)
Nov 26, 2025 2.120 2.120 2.090 2.090 1,097 -0.01(-0.48%)
Nov 25, 2025 2.140 2.140 2.098 2.100 1,509 +0.02(+0.96%)
Nov 24, 2025 2.160 2.160 2.060 2.080 3,486 -0.02(-0.95%)
Nov 21, 2025 2.150 2.150 2.100 2.100 1,713 -0.05(-2.33%)
Nov 20, 2025 2.220 2.230 2.070 2.150 2,560 +0.08(+3.86%)
Nov 19, 2025 2.060 2.070 2.050 2.070 1,384 +0.02(+0.98%)
Nov 18, 2025 2.050 2.050 2.050 2.050 680 -0.17(-7.66%)
Nov 17, 2025 2.050 2.220 2.050 2.220 566 +0.12(+5.71%)
Nov 14, 2025 2.050 2.155 2.050 2.100 14,814 +0.04(+1.94%)
Nov 13, 2025 2.200 2.295 2.045 2.060 53,743 -0.15(-6.79%)
Nov 12, 2025 2.200 2.290 2.200 2.210 1,074 +0.00(+0.00%)
Nov 11, 2025 2.160 2.335 2.160 2.210 1,820 -0.06(-2.63%)
Nov 10, 2025 2.180 2.270 2.180 2.270 1,726 -0.04(-1.74%)
Nov 07, 2025 2.190 2.310 2.190 2.310 425 -0.00(-0.22%)
Nov 06, 2025 2.240 2.315 2.210 2.315 1,181 +0.08(+3.58%)
Nov 05, 2025 2.210 2.260 2.160 2.235 8,204 -0.02(-1.11%)
Nov 04, 2025 2.300 2.300 2.260 2.260 2,373 +0.03(+1.35%)
Nov 03, 2025 2.320 2.320 2.150 2.230 1,202 -0.11(-4.70%)
Oct 30, 2025 2.340 331 -0.02(-0.85%)
Oct 29, 2025 2.360 2.410 2.340 2.360 4,732 -0.04(-1.67%)
Oct 28, 2025 2.367 2.416 2.360 2.400 1,486 -0.02(-0.83%)
Oct 27, 2025 2.360 2.420 2.360 2.420 3,921 -0.01(-0.33%)
Oct 24, 2025 2.340 2.428 2.340 2.428 2,302 +0.09(+3.76%)
Oct 23, 2025 2.330 2.340 2.330 2.340 788 +0.04(+1.65%)
Oct 22, 2025 2.300 2.302 2.300 2.302 284 +0.00(+0.09%)
Oct 21, 2025 2.320 2.320 2.300 2.300 2,518 -0.02(-0.86%)
Oct 20, 2025 2.310 2.345 2.280 2.320 1,557 +0.03(+1.31%)
Oct 17, 2025 2.430 2.430 2.281 2.290 3,127 -0.11(-4.58%)
Oct 16, 2025 2.320 2.400 2.320 2.400 3,873 +0.09(+3.90%)
Oct 15, 2025 2.180 2.370 2.180 2.310 10,194 +0.06(+2.67%)
Oct 14, 2025 2.320 2.320 2.250 2.250 940 -0.07(-3.02%)
Oct 13, 2025 2.480 2.480 2.231 2.320 18,737 -0.20(-7.94%)
Oct 10, 2025 2.600 2.662 2.470 2.520 23,997 -0.14(-5.26%)
Oct 09, 2025 2.630 2.712 2.630 2.660 5,251 -0.04(-1.49%)
Oct 08, 2025 2.870 2.870 2.700 2.700 413 -0.10(-3.57%)
Oct 07, 2025 2.760 2.890 2.707 2.800 8,053 +0.02(+0.72%)
Oct 06, 2025 2.710 2.790 2.710 2.780 4,337 +0.06(+2.21%)
Oct 03, 2025 2.800 2.800 2.720 2.720 8,053 +0.01(+0.26%)
Oct 02, 2025 2.750 2.780 2.713 2.713 6,653 -0.03(-0.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.