Skip to main content

Phoenix New Media Ltd ADR (NY: FENG )

3.600 -0.030 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 3.570 3.830 3.370 3.600 3,111 -0.03(-0.83%)
Jul 23, 2024 3.200 3.740 3.160 3.630 52,244 +0.21(+6.14%)
Jul 22, 2024 3.640 3.640 3.120 3.420 13,685 -0.19(-5.26%)
Jul 19, 2024 3.700 3.730 3.520 3.610 2,303 +0.07(+1.98%)
Jul 18, 2024 3.770 3.890 3.530 3.540 16,581 -0.36(-9.23%)
Jul 17, 2024 3.750 4.010 3.670 3.900 5,485 +0.04(+1.04%)
Jul 16, 2024 3.810 3.980 3.780 3.860 14,897 -0.04(-1.03%)
Jul 15, 2024 3.750 3.990 3.600 3.900 39,406 -0.08(-2.01%)
Jul 12, 2024 3.570 3.980 3.370 3.980 56,033 +0.39(+10.86%)
Jul 11, 2024 4.030 4.140 3.576 3.590 81,602 -0.44(-10.92%)
Jul 10, 2024 3.260 4.150 3.070 4.030 982,978 +1.33(+49.26%)
Jul 09, 2024 2.700 2.720 2.700 2.700 2,783 -0.04(-1.46%)
Jul 08, 2024 2.700 2.790 2.700 2.740 4,557 +0.09(+3.40%)
Jul 05, 2024 2.670 2.770 2.650 2.650 32,724 -0.15(-5.36%)
Jul 03, 2024 2.860 2.860 2.710 2.800 1,861 +0.04(+1.45%)
Jul 02, 2024 2.850 2.880 2.670 2.760 5,686 +0.01(+0.55%)
Jul 01, 2024 2.790 2.890 2.680 2.745 4,225 +0.04(+1.29%)
Jun 28, 2024 2.810 2.810 2.650 2.710 7,678 -0.02(-0.73%)
Jun 27, 2024 2.800 3.020 2.650 2.730 29,632 +0.06(+2.25%)
Jun 26, 2024 2.540 2.670 2.470 2.670 30,915 +0.26(+10.79%)
Jun 25, 2024 2.400 2.520 2.400 2.410 13,106 +0.13(+5.70%)
Jun 24, 2024 2.270 2.350 2.200 2.280 8,973 -0.09(-3.80%)
Jun 21, 2024 2.220 2.403 2.220 2.370 2,410 +0.15(+6.76%)
Jun 20, 2024 2.220 2.290 2.200 2.220 5,567 -0.10(-4.31%)
Jun 18, 2024 2.400 2.400 2.220 2.320 14,813 -0.10(-4.33%)
Jun 17, 2024 2.540 2.559 2.425 2.425 3,536 -0.10(-3.77%)
Jun 14, 2024 2.700 2.700 2.440 2.520 6,722 -0.13(-4.97%)
Jun 13, 2024 2.560 2.717 2.560 2.652 3,093 +0.00(+0.06%)
Jun 12, 2024 3.000 3.000 2.635 2.650 11,953 +0.01(+0.38%)
Jun 11, 2024 2.550 2.670 2.480 2.640 6,098 +0.03(+1.15%)
Jun 10, 2024 2.610 2.610 2.570 2.610 2,295 +0.05(+1.95%)
Jun 07, 2024 2.400 2.595 2.340 2.560 4,878 +0.06(+2.40%)
Jun 06, 2024 2.500 2.500 2.410 2.500 63,418 -0.12(-4.58%)
Jun 05, 2024 3.000 3.010 2.600 2.620 43,917 -0.51(-16.29%)
Jun 04, 2024 2.950 3.300 2.910 3.130 79,011 +0.18(+6.10%)
Jun 03, 2024 2.830 2.980 2.745 2.950 66,618 +0.09(+3.15%)
May 31, 2024 2.550 2.885 2.510 2.860 196,596 +0.36(+14.40%)
May 30, 2024 2.270 2.580 2.180 2.500 1,767,964 +0.69(+38.12%)
May 29, 2024 1.810 1.810 1.800 1.810 6,207 -0.06(-3.21%)
May 28, 2024 1.860 1.870 1.830 1.870 5,947 +0.03(+1.63%)
May 24, 2024 1.830 1.860 1.800 1.840 2,938 +0.01(+0.55%)
May 23, 2024 1.940 1.940 1.830 1.830 10,532 -0.11(-5.67%)
May 22, 2024 1.900 1.980 1.900 1.940 13,615 -0.06(-3.00%)
May 21, 2024 1.970 2.010 1.960 2.000 5,324 +0.03(+1.62%)
May 20, 2024 1.990 2.015 1.870 1.968 12,829 -0.06(-3.03%)
May 17, 2024 2.020 2.130 1.960 2.030 72,922 +0.05(+2.51%)
May 16, 2024 1.960 2.100 1.950 1.980 7,842 +0.04(+2.06%)
May 15, 2024 2.100 2.100 1.930 1.940 3,996 -0.11(-5.37%)
May 14, 2024 2.070 2.123 2.005 2.050 5,062 +0.05(+2.50%)
May 13, 2024 2.040 2.050 2.000 2.000 1,508 -0.04(-1.96%)
May 10, 2024 1.980 2.090 1.925 2.040 5,461 -0.04(-2.16%)
May 09, 2024 2.130 2.130 2.030 2.085 13,672 +0.02(+1.21%)
May 08, 2024 2.030 2.200 1.890 2.060 21,757 -0.04(-1.90%)
May 07, 2024 2.050 2.930 1.810 2.100 959,132 -0.01(-0.47%)
May 06, 2024 2.160 2.160 2.060 2.110 2,779 +0.00(+0.00%)
May 03, 2024 2.010 2.160 1.980 2.110 12,242 +0.01(+0.48%)
May 02, 2024 2.100 2.130 2.057 2.100 4,589 -0.03(-1.41%)
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.