Advertisement
Advertisement
U.S. markets open in 6 minutes
S&P Futures
3,744.75 +54.50 (+1.48%) Dow Futures
29,887.00 +349.00 (+1.18%) Nasdaq Futures
11,500.75 +215.00 (+1.91%) Russell 2000 Futures
1,744.10 +29.20 (+1.70%) Crude Oil
85.63 +2.00 (+2.39%) Gold
1,721.20 +19.20 (+1.13%)
Phoenix New Media Limited (FENG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2022 | 4.7300 | 4.7800 | 4.4800 | 4.7800 | 4.7800 | 11,500 |
| Sep 30, 2022 | 4.7800 | 4.8000 | 4.7000 | 4.7100 | 4.7100 | 2,200 |
| Sep 29, 2022 | 4.7200 | 4.8600 | 4.7000 | 4.8500 | 4.8500 | 1,700 |
| Sep 28, 2022 | 4.8200 | 4.8700 | 4.7200 | 4.8400 | 4.8400 | 2,700 |
| Sep 27, 2022 | 4.7100 | 4.7500 | 4.6900 | 4.7500 | 4.7500 | 4,100 |
| Sep 26, 2022 | 4.7400 | 4.7800 | 4.6900 | 4.7700 | 4.7700 | 4,600 |
| Sep 23, 2022 | 4.8400 | 4.8400 | 4.6700 | 4.8200 | 4.8200 | 27,500 |
| Sep 22, 2022 | 4.8700 | 4.8700 | 4.7000 | 4.8000 | 4.8000 | 10,400 |
| Sep 21, 2022 | 4.5000 | 4.8700 | 4.1400 | 4.8600 | 4.8600 | 118,200 |
| Sep 20, 2022 | 4.5300 | 4.6000 | 4.3000 | 4.4300 | 4.4300 | 6,800 |
| Sep 19, 2022 | 4.8900 | 4.8900 | 4.6000 | 4.6000 | 4.6000 | 6,100 |
| Sep 16, 2022 | 4.9500 | 5.0200 | 4.8500 | 4.9900 | 4.9900 | 9,500 |
| Sep 15, 2022 | 4.8900 | 5.1100 | 4.8900 | 5.0300 | 5.0300 | 18,400 |
| Sep 14, 2022 | 4.9700 | 4.9700 | 4.9100 | 4.9700 | 4.9700 | 3,500 |
| Sep 13, 2022 | 4.8600 | 5.0000 | 4.8500 | 4.9200 | 4.9200 | 3,900 |
| Sep 12, 2022 | 4.9900 | 5.0100 | 4.9300 | 5.0100 | 5.0100 | 4,800 |
| Sep 09, 2022 | 4.9900 | 5.0200 | 4.9400 | 5.0000 | 5.0000 | 3,000 |
| Sep 08, 2022 | 4.9300 | 5.0200 | 4.8100 | 5.0100 | 5.0100 | 18,000 |
| Sep 07, 2022 | 4.8800 | 4.9500 | 4.8700 | 4.9500 | 4.9500 | 3,200 |
| Sep 06, 2022 | 4.9300 | 4.9300 | 4.8600 | 4.9200 | 4.9200 | 2,800 |
| Sep 02, 2022 | 4.9000 | 4.9200 | 4.9000 | 4.9000 | 4.9000 | 1,200 |
| Sep 01, 2022 | 4.9200 | 4.9400 | 4.7900 | 4.9300 | 4.9300 | 4,700 |
| Aug 31, 2022 | 4.9200 | 4.9500 | 4.8800 | 4.9400 | 4.9400 | 3,400 |
| Aug 30, 2022 | 4.8800 | 4.9400 | 4.8800 | 4.9000 | 4.9000 | 7,600 |
| Aug 29, 2022 | 4.7600 | 4.9800 | 4.7300 | 4.8600 | 4.8600 | 13,700 |
| Aug 26, 2022 | 5.1100 | 5.1100 | 4.7000 | 4.7000 | 4.7000 | 25,600 |
| Aug 25, 2022 | 5.0600 | 5.1300 | 4.9200 | 5.0500 | 5.0500 | 27,900 |
| Aug 24, 2022 | 4.9300 | 5.0800 | 4.8700 | 4.9800 | 4.9800 | 26,100 |
| Aug 23, 2022 | 4.7800 | 5.1100 | 4.7300 | 5.0600 | 5.0600 | 20,000 |
| Aug 22, 2022 | 4.9300 | 5.0400 | 4.6700 | 4.9100 | 4.9100 | 48,000 |
| Aug 19, 2022 | 4.7900 | 5.1000 | 4.7100 | 4.9000 | 4.9000 | 55,700 |
| Aug 18, 2022 | 4.7700 | 4.8900 | 4.7300 | 4.7400 | 4.7400 | 23,000 |
| Aug 17, 2022 | 4.8500 | 4.9200 | 4.7600 | 4.7900 | 4.7900 | 9,900 |
| Aug 16, 2022 | 4.8100 | 5.0300 | 4.6000 | 4.8600 | 4.8600 | 70,900 |
| Aug 15, 2022 | 4.8100 | 5.0400 | 4.7700 | 4.8800 | 4.8800 | 45,400 |
| Aug 12, 2022 | 4.9700 | 5.0700 | 4.8900 | 4.9000 | 4.9000 | 10,300 |
| Aug 11, 2022 | 4.9400 | 5.0600 | 4.9000 | 4.9300 | 4.9300 | 6,200 |
| Aug 10, 2022 | 4.9200 | 4.9800 | 4.8800 | 4.9800 | 4.9800 | 23,100 |
| Aug 09, 2022 | 4.9600 | 4.9600 | 4.8000 | 4.8600 | 4.8600 | 6,600 |
| Aug 08, 2022 | 4.7400 | 5.0000 | 4.7400 | 4.9200 | 4.9200 | 8,100 |
| Aug 05, 2022 | 4.8200 | 4.9500 | 4.7600 | 4.7900 | 4.7900 | 19,400 |
| Aug 04, 2022 | 4.8700 | 4.9500 | 4.8100 | 4.9400 | 4.9400 | 16,000 |
| Aug 03, 2022 | 5.0600 | 5.0600 | 4.8300 | 5.0000 | 5.0000 | 30,500 |
| Aug 02, 2022 | 4.8600 | 5.1400 | 4.8600 | 5.0600 | 5.0600 | 20,500 |
| Aug 01, 2022 | 4.8000 | 5.0400 | 4.8000 | 4.9700 | 4.9700 | 8,300 |
| Jul 29, 2022 | 4.8500 | 4.9600 | 4.8500 | 4.8900 | 4.8900 | 6,600 |
| Jul 28, 2022 | 4.9300 | 5.1700 | 4.7500 | 4.8900 | 4.8900 | 40,100 |
| Jul 27, 2022 | 5.0700 | 5.0700 | 4.8900 | 4.8900 | 4.8900 | 13,700 |
| Jul 26, 2022 | 5.1000 | 5.1000 | 4.9000 | 5.1000 | 5.1000 | 3,000 |
| Jul 25, 2022 | 4.9200 | 5.2400 | 4.9200 | 5.1400 | 5.1400 | 6,100 |
| Jul 22, 2022 | 5.1500 | 5.1500 | 4.8100 | 4.8700 | 4.8700 | 29,400 |
| Jul 21, 2022 | 5.3300 | 5.3300 | 5.1500 | 5.1500 | 5.1500 | 10,100 |
| Jul 20, 2022 | 5.2700 | 5.3300 | 5.1600 | 5.3300 | 5.3300 | 5,900 |
| Jul 19, 2022 | 5.3700 | 5.4900 | 5.2200 | 5.2300 | 5.2300 | 27,800 |
| Jul 18, 2022 | 5.2200 | 5.8000 | 5.0400 | 5.3300 | 5.3300 | 449,600 |
| Jul 15, 2022 | 5.0100 | 5.0100 | 4.7300 | 5.0000 | 5.0000 | 34,900 |
| Jul 14, 2022 | 4.7600 | 5.0000 | 4.7600 | 4.9600 | 4.9600 | 18,700 |
| Jul 13, 2022 | 4.7300 | 4.8300 | 4.6800 | 4.8300 | 4.8300 | 4,400 |
| Jul 12, 2022 | 4.8800 | 4.9900 | 4.8000 | 4.8900 | 4.8900 | 16,000 |
| Jul 11, 2022 | 4.8800 | 5.0600 | 4.7600 | 5.0000 | 5.0000 | 14,600 |
| Jul 08, 2022 | 5.1000 | 5.1200 | 4.8300 | 4.9300 | 4.9300 | 30,100 |
| Jul 07, 2022 | 4.9500 | 5.1900 | 4.8000 | 5.0800 | 5.0800 | 23,000 |
| Jul 06, 2022 | 4.8000 | 5.1400 | 4.7700 | 4.8600 | 4.8600 | 5,100 |
| Jul 05, 2022 | 4.6600 | 5.2000 | 4.6600 | 4.8200 | 4.8200 | 113,400 |
| Jul 01, 2022 | 4.9600 | 5.0000 | 4.7100 | 4.8500 | 4.8500 | 52,200 |
| Jun 30, 2022 | 4.6400 | 5.3000 | 4.6300 | 5.0000 | 5.0000 | 111,800 |
| Jun 29, 2022 | 5.1800 | 5.2000 | 4.5100 | 4.6400 | 4.6400 | 136,800 |
| Jun 28, 2022 | 5.1800 | 5.4800 | 5.1800 | 5.1800 | 5.1800 | 88,200 |
| Jun 27, 2022 | 5.3100 | 5.4100 | 5.1800 | 5.2200 | 5.2200 | 20,500 |
| Jun 24, 2022 | 5.4900 | 5.6400 | 5.2200 | 5.3200 | 5.3200 | 83,900 |
| Jun 23, 2022 | 5.3600 | 5.5100 | 5.2300 | 5.3100 | 5.3100 | 56,700 |
| Jun 22, 2022 | 5.1600 | 5.4300 | 5.1000 | 5.2300 | 5.2300 | 89,200 |
| Jun 21, 2022 | 4.6600 | 5.8800 | 4.6300 | 5.3100 | 5.3100 | 541,700 |
| Jun 17, 2022 | 4.1100 | 4.7900 | 4.0800 | 4.6600 | 4.6600 | 115,200 |
| Jun 16, 2022 | 4.0100 | 4.2800 | 3.7000 | 4.0800 | 4.0800 | 75,200 |
| Jun 15, 2022 | 3.9200 | 4.2800 | 3.8800 | 4.1300 | 4.1300 | 79,600 |
| Jun 14, 2022 | 3.5100 | 4.0400 | 3.4800 | 3.9800 | 3.9800 | 89,000 |
| Jun 13, 2022 | 3.7000 | 3.7700 | 3.3700 | 3.5800 | 3.5800 | 116,800 |
| Jun 10, 2022 | 4.1000 | 4.1000 | 3.7000 | 3.8200 | 3.8200 | 84,100 |
| Jun 09, 2022 | 4.1900 | 4.3700 | 4.0600 | 4.1100 | 4.1100 | 80,200 |
| Jun 08, 2022 | 4.0200 | 4.4000 | 3.9400 | 4.2800 | 4.2800 | 117,700 |
| Jun 07, 2022 | 4.3700 | 4.3700 | 3.9200 | 4.0200 | 4.0200 | 87,000 |
| Jun 06, 2022 | 4.2200 | 5.2800 | 4.1800 | 4.4100 | 4.4100 | 961,700 |
| Jun 03, 2022 | 4.0500 | 4.6000 | 3.9000 | 4.1500 | 4.1500 | 163,400 |
| Jun 02, 2022 | 3.7200 | 4.2500 | 3.5500 | 4.1900 | 4.1900 | 380,900 |
| Jun 01, 2022 | 3.4500 | 3.7800 | 3.4500 | 3.6400 | 3.6400 | 143,600 |
| May 31, 2022 | 3.4200 | 3.7000 | 3.1300 | 3.4500 | 3.4500 | 459,900 |
| May 27, 2022 | 3.4500 | 3.4600 | 3.2000 | 3.3800 | 3.3800 | 55,700 |
| May 26, 2022 | 3.2700 | 3.4900 | 3.1800 | 3.4700 | 3.4700 | 62,900 |
| May 25, 2022 | 2.7500 | 3.1000 | 2.7500 | 3.0800 | 3.0800 | 29,100 |
| May 24, 2022 | 2.2000 | 2.8000 | 2.2000 | 2.8000 | 2.8000 | 166,100 |
| May 23, 2022 | 2.7000 | 2.7000 | 2.2800 | 2.5600 | 2.5600 | 93,100 |
| May 23, 2022 | 1:6 Stock Split | |||||
| May 20, 2022 | 2.7600 | 2.9400 | 2.7000 | 2.7000 | 2.7000 | 25,867 |
| May 19, 2022 | 2.9400 | 3.1200 | 2.3400 | 2.8800 | 2.8800 | 85,850 |
| May 18, 2022 | 2.8200 | 2.9400 | 2.7600 | 2.9400 | 2.9400 | 70,283 |
| May 17, 2022 | 2.6400 | 3.0000 | 2.6400 | 2.8800 | 2.8800 | 47,000 |
| May 16, 2022 | 2.7600 | 2.8200 | 2.6400 | 2.7600 | 2.7600 | 125,150 |
| May 13, 2022 | 2.6400 | 2.7600 | 2.6400 | 2.7000 | 2.7000 | 11,900 |
| May 12, 2022 | 2.5800 | 2.7000 | 2.4000 | 2.6400 | 2.6400 | 25,467 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
