Skip to main content

Phoenix New Media Ltd ADR (NY: FENG )

1.820 -0.060 (-3.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.520 2.540 2.470 2.490 38,054 -0.06(-2.35%)
Jan 30, 2023 2.580 2.580 2.500 2.550 22,777 -0.03(-1.16%)
Jan 27, 2023 2.640 2.714 2.500 2.580 87,414 -0.02(-0.77%)
Jan 26, 2023 2.412 2.619 2.412 2.600 641,740 +0.16(+6.56%)
Jan 25, 2023 2.490 2.500 2.410 2.440 16,628 -0.03(-1.21%)
Jan 24, 2023 2.450 2.510 2.450 2.470 6,593 -0.04(-1.59%)
Jan 23, 2023 2.449 2.550 2.449 2.510 19,907 +0.02(+0.80%)
Jan 20, 2023 2.500 2.540 2.445 2.490 17,286 -0.02(-0.80%)
Jan 19, 2023 2.480 2.580 2.440 2.510 9,769 -0.02(-0.79%)
Jan 18, 2023 2.590 2.630 2.480 2.530 16,764 -0.02(-0.78%)
Jan 17, 2023 2.560 2.604 2.510 2.550 6,159 -0.05(-1.92%)
Jan 13, 2023 2.620 2.660 2.570 2.600 4,509 -0.03(-1.14%)
Jan 12, 2023 2.600 2.630 2.540 2.630 10,449 +0.07(+2.73%)
Jan 11, 2023 2.470 2.620 2.470 2.560 11,738 +0.00(+0.00%)
Jan 10, 2023 2.510 2.592 2.510 2.560 4,962 +0.05(+1.99%)
Jan 09, 2023 2.590 2.590 2.490 2.510 18,879 -0.03(-1.18%)
Jan 06, 2023 2.510 2.580 2.470 2.540 14,765 +0.01(+0.40%)
Jan 05, 2023 2.590 2.600 2.470 2.530 10,098 -0.02(-0.78%)
Jan 04, 2023 2.600 2.674 2.530 2.550 27,515 -0.08(-3.04%)
Jan 03, 2023 2.660 2.660 2.550 2.630 4,748 -0.05(-1.87%)
Dec 30, 2022 2.650 2.710 2.610 2.680 9,628 -0.01(-0.37%)
Dec 29, 2022 2.720 2.768 2.640 2.690 8,829 +0.03(+1.13%)
Dec 28, 2022 2.720 2.770 2.620 2.660 8,234 -0.02(-0.75%)
Dec 27, 2022 2.680 2.735 2.640 2.680 19,623 +0.06(+2.29%)
Dec 23, 2022 2.610 2.680 2.580 2.620 11,025 -0.06(-2.24%)
Dec 22, 2022 2.650 2.800 2.600 2.680 31,901 -0.01(-0.37%)
Dec 21, 2022 2.600 2.820 2.550 2.690 26,317 +0.11(+4.26%)
Dec 20, 2022 2.420 2.660 2.420 2.580 56,415 +0.11(+4.45%)
Dec 19, 2022 2.490 2.510 2.430 2.470 23,623 -0.05(-1.98%)
Dec 16, 2022 2.510 2.560 2.470 2.520 184,368 -0.02(-0.79%)
Dec 15, 2022 2.570 2.605 2.460 2.540 154,246 +0.02(+0.79%)
Dec 14, 2022 2.510 2.560 2.510 2.520 10,758 -0.02(-0.79%)
Dec 13, 2022 2.530 2.560 2.520 2.540 12,105 +0.00(+0.00%)
Dec 12, 2022 2.520 2.560 2.500 2.540 3,941 -0.04(-1.55%)
Dec 09, 2022 2.510 2.600 2.500 2.580 16,984 +0.02(+0.78%)
Dec 08, 2022 2.550 2.600 2.480 2.560 33,652 +0.01(+0.39%)
Dec 07, 2022 2.515 2.550 2.515 2.550 2,657 -0.01(-0.39%)
Dec 06, 2022 2.540 2.560 2.450 2.560 23,707 +0.01(+0.39%)
Dec 05, 2022 2.580 2.600 2.450 2.550 31,347 -0.02(-0.78%)
Dec 02, 2022 2.500 2.600 2.500 2.570 11,172 +0.02(+0.78%)
Dec 01, 2022 2.500 2.582 2.500 2.550 6,598 +0.00(+0.00%)
Nov 30, 2022 2.560 2.614 2.400 2.550 50,523 -0.01(-0.39%)
Nov 29, 2022 2.580 2.620 2.550 2.560 4,670 -0.03(-1.16%)
Nov 28, 2022 2.660 2.660 2.550 2.590 20,822 -0.01(-0.38%)
Nov 25, 2022 2.600 2.660 2.540 2.600 48,369 +0.11(+4.42%)
Nov 23, 2022 3.070 3.200 2.460 2.490 137,917 -0.32(-11.39%)
Nov 22, 2022 4.320 4.590 2.550 2.810 156,418 -1.62(-36.57%)
Nov 21, 2022 4.360 4.430 4.230 4.430 1,348 -0.07(-1.56%)
Nov 18, 2022 4.420 4.500 4.300 4.500 3,432 -0.01(-0.22%)
Nov 17, 2022 4.380 4.510 4.330 4.510 1,716 +0.00(+0.00%)
Nov 16, 2022 4.580 4.580 4.320 4.510 2,709 -0.19(-4.04%)
Nov 15, 2022 4.240 4.700 4.240 4.700 4,057 +0.20(+4.44%)
Nov 14, 2022 4.300 4.500 4.100 4.500 10,769 +0.12(+2.74%)
Nov 11, 2022 4.370 4.420 4.280 4.380 4,572 -0.06(-1.35%)
Nov 10, 2022 4.500 4.500 4.320 4.440 1,585 +0.02(+0.45%)
Nov 09, 2022 4.600 4.600 4.340 4.420 1,721 -0.27(-5.76%)
Nov 08, 2022 4.530 4.690 4.530 4.690 669 +0.28(+6.35%)
Nov 07, 2022 4.330 4.420 4.270 4.410 1,667 +0.00(+0.00%)
Nov 04, 2022 4.320 4.410 4.200 4.410 12,349 +0.07(+1.61%)
Nov 03, 2022 4.308 4.410 4.308 4.340 6,023 -0.26(-5.65%)
Nov 02, 2022 4.710 4.810 4.510 4.600 8,734 -0.22(-4.56%)
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.