Skip to main content

Phoenix New Media Ltd ADR (NY: FENG )

3.270 -0.060 (-1.80%)
Streaming Delayed Price Updated: 10:00 AM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 3.050 3.330 3.050 3.330 20,724 +0.38(+12.88%)
Oct 01, 2024 3.150 3.150 2.700 2.950 37,255 -0.24(-7.52%)
Sep 30, 2024 3.210 3.300 2.990 3.190 46,848 +0.18(+5.98%)
Sep 27, 2024 2.880 3.170 2.800 3.010 41,965 +0.13(+4.51%)
Sep 26, 2024 2.950 3.180 2.800 2.880 39,085 -0.02(-0.69%)
Sep 25, 2024 2.890 2.977 2.740 2.900 16,196 +0.07(+2.47%)
Sep 24, 2024 2.830 2.830 2.775 2.830 20,372 +0.00(+0.00%)
Sep 23, 2024 2.840 2.947 2.693 2.830 3,342 -0.03(-1.05%)
Sep 20, 2024 2.950 3.070 2.860 2.860 1,699 -0.21(-6.84%)
Sep 19, 2024 2.900 3.080 2.900 3.070 1,016 +0.15(+5.14%)
Sep 18, 2024 2.800 3.070 2.800 2.920 16,690 -0.15(-4.89%)
Sep 17, 2024 2.940 3.080 2.850 3.070 4,896 +0.05(+1.66%)
Sep 16, 2024 3.140 3.140 3.020 3.020 1,027 +0.03(+1.00%)
Sep 13, 2024 3.030 3.030 2.870 2.990 7,615 +0.05(+1.70%)
Sep 12, 2024 2.780 2.968 2.780 2.940 11,437 +0.09(+3.16%)
Sep 11, 2024 2.930 2.930 2.790 2.850 14,436 +0.06(+2.15%)
Sep 10, 2024 2.630 2.980 2.560 2.790 24,083 +0.18(+6.90%)
Sep 09, 2024 2.630 2.790 2.600 2.610 5,771 +0.09(+3.57%)
Sep 06, 2024 2.750 2.750 2.500 2.520 9,399 -0.33(-11.58%)
Sep 05, 2024 2.760 2.860 2.760 2.850 1,885 +0.17(+6.15%)
Sep 04, 2024 2.530 2.760 2.530 2.685 5,872 +0.12(+4.88%)
Sep 03, 2024 2.650 2.800 2.516 2.560 14,294 -0.09(-3.40%)
Aug 30, 2024 2.700 2.970 2.650 2.650 19,165 -0.05(-1.85%)
Aug 29, 2024 2.820 2.890 2.700 2.700 26,321 +0.00(+0.00%)
Aug 28, 2024 3.110 3.150 2.700 2.700 15,067 -0.50(-15.62%)
Aug 27, 2024 3.440 3.440 3.180 3.200 1,534 -0.17(-5.04%)
Aug 26, 2024 3.350 3.398 3.350 3.370 1,021 +0.00(+0.00%)
Aug 23, 2024 3.340 3.550 3.340 3.370 2,514 +0.01(+0.30%)
Aug 22, 2024 3.410 3.500 3.330 3.360 6,912 +0.03(+0.90%)
Aug 21, 2024 3.180 3.390 3.180 3.330 9,360 +0.06(+1.83%)
Aug 20, 2024 3.050 3.370 3.050 3.270 5,658 +0.21(+6.86%)
Aug 19, 2024 3.350 3.350 3.060 3.060 4,276 -0.21(-6.42%)
Aug 16, 2024 3.350 3.350 3.210 3.270 1,040 +0.06(+1.87%)
Aug 15, 2024 3.540 3.540 3.110 3.210 4,395 -0.19(-5.59%)
Aug 14, 2024 3.580 3.580 3.288 3.400 7,990 +0.00(+0.00%)
Aug 13, 2024 3.400 3.420 3.323 3.400 3,375 +0.06(+1.80%)
Aug 12, 2024 3.330 3.340 3.240 3.340 8,535 +0.01(+0.30%)
Aug 09, 2024 3.300 3.400 3.270 3.330 3,269 -0.05(-1.48%)
Aug 08, 2024 3.260 3.600 3.262 3.380 1,912 +0.09(+2.74%)
Aug 07, 2024 3.300 3.310 3.290 3.290 1,345 -0.10(-2.95%)
Aug 06, 2024 3.280 3.430 3.280 3.390 3,728 +0.24(+7.45%)
Aug 05, 2024 3.410 3.410 3.060 3.155 8,392 -0.38(-10.62%)
Aug 02, 2024 3.450 3.690 3.450 3.530 4,029 -0.02(-0.56%)
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.