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 (%)
Mar 28, 2024 1.570 2.250 1.570 1.940 339,298 +0.32(+19.75%)
Mar 27, 2024 1.650 1.700 1.620 1.620 9,945 -0.03(-1.82%)
Mar 26, 2024 1.570 1.650 1.570 1.650 2,486 +0.02(+1.23%)
Mar 25, 2024 1.700 1.700 1.582 1.630 2,568 -0.06(-3.55%)
Mar 22, 2024 1.700 1.700 1.610 1.690 2,640 -0.01(-0.59%)
Mar 21, 2024 1.680 1.700 1.640 1.700 11,772 +0.06(+3.66%)
Mar 20, 2024 1.520 1.680 1.510 1.640 27,958 +0.05(+3.14%)
Mar 19, 2024 1.650 1.650 1.500 1.590 25,356 -0.08(-4.79%)
Mar 18, 2024 1.750 1.780 1.640 1.670 33,335 -0.09(-5.11%)
Mar 15, 2024 1.770 1.780 1.710 1.760 17,680 -0.03(-1.68%)
Mar 14, 2024 1.800 1.850 1.670 1.790 22,452 -0.09(-4.79%)
Mar 13, 2024 1.850 1.915 1.820 1.880 13,005 -0.06(-3.09%)
Mar 12, 2024 2.000 2.000 1.880 1.940 3,572 -0.03(-1.52%)
Mar 11, 2024 1.710 2.040 1.710 1.970 48,563 +0.19(+10.67%)
Mar 08, 2024 1.820 1.880 1.770 1.780 42,917 -0.10(-5.32%)
Mar 07, 2024 1.830 1.970 1.820 1.880 43,465 +0.02(+1.08%)
Mar 06, 2024 2.000 2.090 1.860 1.860 89,669 -0.14(-7.00%)
Mar 05, 2024 1.300 2.140 1.300 2.000 2,014,146 +0.63(+46.18%)
Mar 04, 2024 1.340 1.394 1.340 1.368 3,821 +0.05(+3.64%)
Mar 01, 2024 1.540 1.540 1.320 1.320 335,248 -0.16(-10.80%)
Feb 29, 2024 1.470 1.520 1.450 1.480 21,295 +0.02(+1.37%)
Feb 28, 2024 1.480 1.481 1.460 1.460 15,085 -0.04(-2.67%)
Feb 27, 2024 1.520 1.570 1.470 1.500 14,120 -0.08(-5.06%)
Feb 26, 2024 1.460 1.620 1.440 1.580 10,432 +0.06(+3.95%)
Feb 23, 2024 1.460 1.570 1.457 1.520 37,894 +0.05(+3.40%)
Feb 22, 2024 1.460 1.580 1.460 1.470 10,106 -0.01(-0.68%)
Feb 21, 2024 1.590 1.620 1.471 1.480 64,498 -0.17(-10.30%)
Feb 20, 2024 1.350 1.690 1.300 1.650 201,239 +0.22(+15.38%)
Feb 16, 2024 1.490 1.496 1.408 1.430 37,123 -0.02(-1.38%)
Feb 15, 2024 1.400 1.490 1.330 1.450 29,762 +0.04(+3.20%)
Feb 14, 2024 1.360 1.430 1.360 1.405 50,948 +0.21(+17.08%)
Feb 13, 2024 1.350 1.360 1.200 1.200 35,936 -0.14(-10.45%)
Feb 12, 2024 1.350 1.350 1.300 1.340 5,701 +0.04(+3.08%)
Feb 09, 2024 1.310 1.310 1.300 1.300 5,548 -0.03(-2.26%)
Feb 08, 2024 1.300 1.375 1.300 1.330 11,679 +0.01(+0.76%)
Feb 07, 2024 1.320 1.375 1.320 1.320 14,744 -0.04(-2.94%)
Feb 06, 2024 1.310 1.405 1.300 1.360 10,039 -0.04(-2.86%)
Feb 05, 2024 1.460 1.476 1.360 1.400 10,552 -0.01(-0.71%)
Feb 02, 2024 1.430 1.450 1.410 1.410 5,947 -0.04(-2.76%)
Feb 01, 2024 1.420 1.450 1.420 1.450 6,056 +0.00(+0.00%)
Jan 31, 2024 1.440 1.460 1.440 1.450 1,227 -0.04(-2.68%)
Jan 30, 2024 1.480 1.540 1.360 1.490 30,255 +0.03(+2.05%)
Jan 29, 2024 1.450 1.460 1.450 1.460 466 +0.03(+2.10%)
Jan 26, 2024 1.440 1.460 1.430 1.430 10,344 -0.03(-2.07%)
Jan 25, 2024 1.461 1.461 1.460 1.460 1,295 +0.00(+0.02%)
Jan 24, 2024 1.460 1.460 1.460 1.460 234 -0.02(-1.35%)
Jan 23, 2024 1.430 1.528 1.430 1.480 10,691 +0.02(+1.37%)
Jan 22, 2024 1.460 1.460 1.420 1.460 10,577 -0.02(-1.35%)
Jan 19, 2024 1.420 1.480 1.420 1.480 388 +0.03(+2.07%)
Jan 18, 2024 1.430 1.460 1.420 1.450 2,532 -0.01(-0.68%)
Jan 17, 2024 1.450 1.460 1.450 1.460 8,706 -0.01(-0.63%)
Jan 16, 2024 1.420 1.569 1.400 1.469 24,778 +0.02(+1.32%)
Jan 12, 2024 1.420 1.510 1.390 1.450 22,326 -0.01(-0.68%)
Jan 11, 2024 1.430 1.490 1.430 1.460 5,953 +0.02(+1.39%)
Jan 10, 2024 1.470 1.470 1.390 1.440 19,676 +0.05(+3.60%)
Jan 09, 2024 1.410 1.410 1.370 1.390 5,302 -0.02(-1.43%)
Jan 08, 2024 1.500 1.500 1.410 1.410 6,766 -0.02(-1.25%)
Jan 05, 2024 1.400 1.428 1.400 1.428 1,664 -0.01(-0.83%)
Jan 04, 2024 1.400 1.493 1.400 1.440 9,513 -0.01(-0.69%)
Jan 03, 2024 1.470 1.471 1.420 1.450 6,841 +0.04(+2.84%)
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.