Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phoenix New Media Limited American Depositary Shares (NY:FENG)

2.120 -0.130 (-5.78%)
Streaming Delayed Price Updated: 1:26 PM EDT, Apr 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 02, 2025 2.245 2.245 2.245 2.245 436 +0.10(+4.44%)
Apr 01, 2025 2.220 2.280 2.120 2.150 5,423 -0.18(-7.73%)
Mar 31, 2025 2.160 2.330 2.100 2.330 13,502 +0.15(+6.88%)
Mar 28, 2025 2.180 2.180 2.180 2.180 9,301 -0.19(-8.05%)
Mar 26, 2025 2.371 19 -0.01(-0.26%)
Mar 25, 2025 2.470 2.470 2.250 2.377 4,860 +0.01(+0.30%)
Mar 24, 2025 2.300 2.450 2.250 2.370 14,120 -0.02(-0.84%)
Mar 21, 2025 2.390 2.390 2.390 2.390 379 +0.11(+4.82%)
Mar 20, 2025 2.280 2.280 2.280 2.280 333 +0.00(+0.00%)
Mar 19, 2025 2.200 2.370 2.200 2.280 1,311 +0.05(+2.24%)
Mar 18, 2025 2.270 2.320 2.230 2.230 1,420 -0.05(-2.19%)
Mar 17, 2025 2.020 2.300 2.020 2.280 15,157 +0.18(+8.57%)
Mar 14, 2025 2.220 2.220 2.100 2.100 19,357 -0.11(-4.98%)
Mar 13, 2025 2.300 2.300 2.135 2.210 8,039 +0.01(+0.45%)
Mar 12, 2025 2.200 2.280 2.100 2.200 13,585 +0.04(+1.85%)
Mar 11, 2025 2.235 2.235 2.130 2.160 2,580 -0.04(-1.82%)
Mar 10, 2025 2.200 2.225 2.150 2.200 5,666 +0.00(+0.00%)
Mar 07, 2025 2.200 2.287 2.190 2.200 2,272 +0.00(+0.00%)
Mar 06, 2025 2.290 2.325 2.100 2.200 6,420 +0.03(+1.38%)
Mar 05, 2025 2.040 2.200 2.040 2.170 8,221 +0.14(+6.90%)
Mar 04, 2025 1.990 2.210 1.961 2.030 15,388 +0.05(+2.53%)
Mar 03, 2025 2.230 2.265 1.880 1.980 27,892 -0.27(-12.00%)
Feb 28, 2025 2.385 2.447 2.250 2.250 12,956 -0.21(-8.54%)
Feb 27, 2025 2.590 2.670 2.460 2.460 4,789 -0.21(-7.87%)
Feb 26, 2025 2.600 2.740 2.570 2.670 4,474 +0.00(+0.00%)
Feb 25, 2025 2.850 2.850 2.572 2.670 8,013 -0.06(-2.20%)
Feb 24, 2025 2.930 2.930 2.730 2.730 6,154 -0.20(-6.83%)
Feb 21, 2025 2.680 2.950 2.680 2.930 20,803 +0.14(+5.02%)
Feb 20, 2025 2.630 2.800 2.630 2.790 16,994 +0.04(+1.45%)
Feb 19, 2025 2.750 2.750 2.651 2.750 4,855 +0.00(+0.00%)
Feb 18, 2025 2.500 2.780 2.450 2.750 44,998 +0.34(+14.11%)
Feb 14, 2025 2.380 2.630 2.370 2.410 39,522 -0.04(-1.63%)
Feb 13, 2025 2.478 2.478 2.410 2.450 2,049 -0.01(-0.41%)
Feb 12, 2025 2.550 2.570 2.340 2.460 3,440 -0.02(-0.81%)
Feb 11, 2025 2.610 2.610 2.340 2.480 4,713 -0.05(-2.08%)
Feb 10, 2025 2.510 2.610 2.409 2.533 4,942 -0.08(-2.97%)
Feb 07, 2025 2.585 2.680 2.585 2.610 12,211 +0.04(+1.56%)
Feb 06, 2025 2.130 2.690 2.130 2.570 31,981 +0.34(+15.51%)
Feb 05, 2025 2.150 2.310 2.150 2.225 4,089 +0.02(+1.09%)
Feb 04, 2025 2.213 2.213 2.201 2.201 2,012 -0.01(-0.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.