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)

2.055 -0.095 (-4.42%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 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 (%)
Jun 02, 2025 2.130 2.250 2.044 2.150 1,939 -0.10(-4.44%)
May 30, 2025 2.250 2.250 2.010 2.250 19,289 -0.13(-5.46%)
May 29, 2025 2.070 2.380 2.053 2.380 11,843 +0.25(+11.74%)
May 28, 2025 2.080 2.135 2.060 2.130 1,333 -0.08(-3.41%)
May 27, 2025 2.220 2.220 2.130 2.205 1,924 -0.11(-4.94%)
May 23, 2025 2.270 2.320 2.270 2.320 334 +0.10(+4.50%)
May 22, 2025 2.170 2.260 2.070 2.220 2,716 +0.00(+0.00%)
May 21, 2025 2.290 2.290 2.200 2.220 1,668 -0.07(-3.06%)
May 20, 2025 2.040 2.480 2.040 2.290 24,390 +0.14(+6.51%)
May 19, 2025 2.020 2.200 2.020 2.150 6,155 +0.02(+0.94%)
May 16, 2025 2.300 2.300 2.130 2.130 584 -0.12(-5.33%)
May 15, 2025 2.090 2.250 2.090 2.250 662 +0.16(+7.66%)
May 14, 2025 2.340 2.430 2.030 2.090 30,364 -0.17(-7.52%)
May 13, 2025 2.160 2.420 2.160 2.260 21,221 -0.03(-1.31%)
May 12, 2025 2.010 2.460 2.000 2.290 56,396 +0.28(+13.93%)
May 09, 2025 2.030 2.140 2.010 2.010 1,509 -0.04(-1.95%)
May 08, 2025 2.080 2.270 2.050 2.050 7,055 -0.06(-2.84%)
May 07, 2025 2.080 2.137 2.041 2.110 2,585 +0.00(+0.00%)
May 06, 2025 2.190 2.227 2.050 2.110 2,961 -0.04(-1.86%)
May 05, 2025 2.260 2.318 2.140 2.150 6,694 -0.20(-8.51%)
May 02, 2025 2.240 2.350 2.187 2.350 12,070 +0.16(+7.31%)
May 01, 2025 2.240 2.300 2.150 2.190 24,136 +0.04(+1.86%)
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%)
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.