Skip to main content

Phoenix New Media Ltd ADR (NY: FENG )

1.940 +0.320 (+19.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 2.210 2.290 2.210 2.280 3,222 +0.01(+0.44%)
Apr 27, 2023 2.380 2.380 2.170 2.270 18,774 -0.17(-6.97%)
Apr 26, 2023 2.330 2.440 2.330 2.440 9,058 +0.07(+2.95%)
Apr 25, 2023 2.310 2.370 2.310 2.370 1,733 -0.02(-0.84%)
Apr 24, 2023 2.630 2.630 2.330 2.390 171,511 -0.24(-9.13%)
Apr 21, 2023 2.240 2.630 2.180 2.630 175,055 +0.42(+19.00%)
Apr 20, 2023 2.170 2.216 2.170 2.210 4,012 +0.00(+0.00%)
Apr 19, 2023 2.180 2.225 2.180 2.210 1,132 -0.02(-0.90%)
Apr 18, 2023 2.230 2.246 2.180 2.230 4,263 -0.02(-0.89%)
Apr 17, 2023 2.270 2.270 2.197 2.250 2,498 -0.01(-0.44%)
Apr 14, 2023 2.190 2.260 2.190 2.260 2,230 +0.01(+0.44%)
Apr 13, 2023 2.190 2.250 2.180 2.250 4,445 +0.07(+3.21%)
Apr 12, 2023 2.300 2.340 2.150 2.180 5,371 -0.07(-3.11%)
Apr 11, 2023 2.160 2.270 2.130 2.250 4,802 +0.05(+2.27%)
Apr 10, 2023 2.260 2.260 2.180 2.200 5,853 -0.02(-0.90%)
Apr 06, 2023 2.160 2.360 2.150 2.220 6,971 +0.08(+3.74%)
Apr 05, 2023 2.170 2.170 2.110 2.140 5,884 -0.07(-3.17%)
Apr 04, 2023 2.210 2.220 2.150 2.210 3,325 +0.02(+0.91%)
Apr 03, 2023 2.160 2.190 2.140 2.190 2,870 -0.09(-3.95%)
Mar 31, 2023 2.240 2.280 2.240 2.280 425 +0.04(+1.79%)
Mar 30, 2023 2.200 2.250 2.180 2.240 920 +0.07(+3.23%)
Mar 29, 2023 2.130 2.170 2.130 2.170 9,137 +0.00(+0.00%)
Mar 28, 2023 2.150 2.190 2.130 2.170 8,450 -0.05(-2.25%)
Mar 27, 2023 2.300 2.300 2.160 2.220 11,058 -0.10(-4.31%)
Mar 24, 2023 2.340 2.340 2.280 2.320 1,498 +0.02(+0.87%)
Mar 23, 2023 2.350 2.374 2.280 2.300 5,037 -0.08(-3.36%)
Mar 22, 2023 2.301 2.420 2.301 2.380 6,379 +0.10(+4.39%)
Mar 21, 2023 2.420 2.420 2.220 2.280 9,008 -0.03(-1.30%)
Mar 20, 2023 2.320 2.360 2.280 2.310 3,990 -0.06(-2.53%)
Mar 17, 2023 2.280 2.420 2.280 2.370 7,721 -0.09(-3.66%)
Mar 16, 2023 2.500 2.510 2.460 2.460 4,823 -0.04(-1.60%)
Mar 15, 2023 2.400 2.530 2.400 2.500 21,809 +0.09(+3.73%)
Mar 14, 2023 2.140 2.480 2.140 2.410 46,362 +0.26(+12.09%)
Mar 13, 2023 2.130 2.180 2.110 2.150 9,315 -0.01(-0.46%)
Mar 10, 2023 2.150 2.200 2.110 2.160 7,097 +0.01(+0.47%)
Mar 09, 2023 2.220 2.270 2.150 2.150 12,513 -0.09(-4.02%)
Mar 08, 2023 2.220 2.320 2.220 2.240 27,537 +0.04(+1.82%)
Mar 07, 2023 2.170 2.230 2.140 2.200 13,795 +0.06(+2.80%)
Mar 06, 2023 2.180 2.180 2.130 2.140 8,984 -0.07(-3.17%)
Mar 03, 2023 2.130 2.220 2.110 2.210 9,665 +0.07(+3.27%)
Mar 02, 2023 2.140 2.190 2.130 2.140 4,413 -0.04(-1.83%)
Mar 01, 2023 2.140 2.190 2.140 2.180 3,951 +0.02(+0.93%)
Feb 28, 2023 2.200 2.204 2.150 2.160 5,201 -0.06(-2.70%)
Feb 27, 2023 2.240 2.280 2.210 2.220 5,833 -0.04(-1.77%)
Feb 24, 2023 2.230 2.260 2.230 2.260 3,405 +0.03(+1.35%)
Feb 23, 2023 2.380 2.380 2.156 2.230 36,472 -0.17(-7.08%)
Feb 22, 2023 2.410 2.420 2.350 2.400 5,149 -0.04(-1.64%)
Feb 21, 2023 2.520 2.520 2.428 2.440 8,820 -0.08(-3.17%)
Feb 17, 2023 2.530 2.560 2.500 2.520 16,182 +0.06(+2.44%)
Feb 16, 2023 2.460 2.478 2.460 2.460 5,572 -0.02(-0.81%)
Feb 15, 2023 2.500 2.500 2.480 2.480 1,175 -0.01(-0.40%)
Feb 14, 2023 2.480 2.490 2.480 2.490 2,172 +0.02(+0.81%)
Feb 13, 2023 2.450 2.510 2.450 2.470 5,041 -0.01(-0.40%)
Feb 10, 2023 2.460 2.500 2.460 2.480 3,542 -0.01(-0.40%)
Feb 09, 2023 2.490 2.510 2.490 2.490 8,253 +0.00(+0.00%)
Feb 08, 2023 2.510 2.524 2.470 2.490 3,715 -0.06(-2.35%)
Feb 07, 2023 2.520 2.550 2.450 2.550 23,570 +0.03(+1.19%)
Feb 06, 2023 2.550 2.550 2.520 2.520 5,944 -0.04(-1.56%)
Feb 03, 2023 2.590 2.620 2.540 2.560 22,744 -0.01(-0.39%)
Feb 02, 2023 2.570 2.580 2.510 2.570 11,948 +0.06(+2.39%)
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.