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)

2.150 -0.040 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 30, 2025 2.140 2.420 2.020 2.150 84,604 -0.04(-2.05%)
Apr 29, 2025 1.920 2.210 1.820 2.195 114,238 +0.31(+16.76%)
Apr 28, 2025 1.730 2.040 1.709 1.880 79,523 +0.11(+6.21%)
Apr 25, 2025 1.550 1.900 1.530 1.770 82,419 +0.15(+9.26%)
Apr 24, 2025 1.680 1.680 1.600 1.620 3,159 +0.06(+3.85%)
Apr 23, 2025 1.520 1.590 1.520 1.560 945 +0.06(+4.22%)
Apr 22, 2025 1.480 1.590 1.480 1.497 7,158 +0.02(+1.35%)
Apr 21, 2025 1.610 1.610 1.430 1.477 12,965 -0.13(-8.27%)
Apr 17, 2025 1.600 1.665 1.600 1.610 1,016 -0.12(-6.94%)
Apr 16, 2025 1.700 1.732 1.690 1.730 3,311 +0.03(+1.87%)
Apr 15, 2025 1.680 1.710 1.616 1.698 4,096 -0.01(-0.69%)
Apr 14, 2025 1.600 1.760 1.580 1.710 155,661 +0.13(+8.23%)
Apr 11, 2025 1.530 1.590 1.460 1.580 3,821 +0.05(+3.27%)
Apr 10, 2025 1.630 1.740 1.530 1.530 55,183 -0.10(-6.14%)
Apr 09, 2025 1.770 1.770 1.280 1.630 213,255 -0.14(-7.90%)
Apr 08, 2025 1.890 1.937 1.770 1.770 6,344 -0.23(-11.50%)
Apr 07, 2025 1.810 2.000 1.810 2.000 6,125 -0.02(-1.23%)
Apr 04, 2025 2.100 2.150 1.855 2.025 46,432 -0.15(-6.68%)
Apr 03, 2025 2.110 2.170 2.100 2.170 1,710 -0.08(-3.36%)
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%)
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 Of Service.