U.S. markets open in 2 hours 51 minutes

Phoenix New Media Limited (FENG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.3800-0.0700 (-4.83%)
At close: 4:00PM EST

1.3100 -0.07 (-5.07%)
Before hours: 4:26AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20211.40001.43001.36001.38001.3800630,600
Jan 26, 20211.41001.46001.41001.45001.4500320,600
Jan 25, 20211.51001.53001.36001.44001.4400902,300
Jan 22, 20211.54001.57001.52001.53001.5300354,400
Jan 21, 20211.59001.64001.50001.55001.5500503,200
Jan 20, 20211.57001.62001.56001.58001.5800771,100
Jan 19, 20211.53001.60001.45001.55001.55001,661,900
Jan 15, 20211.43001.44001.34001.42001.4200539,000
Jan 14, 20211.33001.49001.30001.43001.43001,229,600
Jan 13, 20211.33001.35001.27001.33001.3300495,200
Jan 12, 20211.26001.35001.26001.33001.33001,051,400
Jan 11, 20211.20001.27001.19001.26001.2600975,100
Jan 08, 20211.19001.21001.19001.20001.2000343,300
Jan 07, 20211.20001.21001.18001.19001.1900342,000
Jan 06, 20211.19001.22001.18001.18001.1800669,400
Jan 05, 20211.17001.19001.15001.19001.1900423,200
Jan 04, 20211.20001.20001.13001.19001.19001,165,400
Dec 31, 20201.18001.20001.16001.20001.2000543,400
Dec 30, 20201.21001.21001.16001.19001.1900597,100
Dec 29, 20201.22001.22001.12001.20001.20001,693,500
Dec 28, 20201.25001.27001.20001.22001.22001,266,000
Dec 24, 20201.29001.31001.21001.25001.25001,092,200
Dec 23, 20201.21001.45001.17001.28001.28007,107,000
Dec 23, 20201.371 Dividend
Dec 22, 20202.59002.60002.44002.46001.0890669,600
Dec 21, 20202.45002.63002.42002.50001.10671,260,500
Dec 18, 20202.33002.51002.33002.49001.1023746,300
Dec 17, 20202.36002.42002.32002.34001.0359678,700
Dec 16, 20202.33002.39002.32002.34001.0359460,800
Dec 15, 20202.30002.35002.29002.32001.0270502,300
Dec 14, 20202.37002.37002.31002.31001.0226297,000
Dec 11, 20202.35002.39002.31002.34001.0359387,300
Dec 10, 20202.25002.42002.25002.40001.0624614,000
Dec 09, 20202.29002.32002.25002.25000.9960474,700
Dec 08, 20202.27002.34002.26002.29001.0137385,700
Dec 07, 20202.30002.36002.22002.29001.01371,405,500
Dec 04, 20202.45002.48002.35002.39001.05801,018,200
Dec 03, 20202.40002.53002.40002.49001.10231,755,400
Dec 02, 20202.53002.53002.46002.50001.10671,259,500
Dec 01, 20202.55002.55002.47002.52001.11561,134,300
Nov 30, 20202.40002.65002.37002.51001.11112,373,800
Nov 27, 20202.45002.45002.37002.40001.0624920,400
Nov 25, 20202.40002.45002.36002.40001.06241,349,400
Nov 24, 20202.27002.42002.24002.38001.05361,546,500
Nov 23, 20202.39002.42002.25002.27001.00491,377,800
Nov 20, 20202.28002.41002.23002.40001.06243,571,000
Nov 19, 20202.45002.50002.14002.33001.031536,126,200
Nov 18, 20201.56001.59001.50001.54000.6817287,300
Nov 17, 20201.63001.63001.53001.60000.7083366,400
Nov 16, 20201.70001.70001.59001.62000.7171310,100
Nov 13, 20201.55001.70001.50001.64000.72601,011,000
Nov 12, 20201.44001.56001.42001.52000.6729364,200
Nov 11, 20201.39001.45001.39001.45000.6419293,900
Nov 10, 20201.38001.42001.36001.39000.6153479,300
Nov 09, 20201.38001.41001.38001.39000.6153319,100
Nov 06, 20201.40001.42001.38001.38000.610992,400
Nov 05, 20201.38001.41001.38001.39000.6153198,400
Nov 04, 20201.38001.41001.35001.38000.6109200,400
Nov 03, 20201.32001.38001.32001.36000.6020205,800
Nov 02, 20201.32001.35001.30001.32000.5843153,900
Oct 30, 20201.35001.37001.32001.34000.5932310,800
Oct 29, 20201.39001.40001.36001.36000.6020195,100
Oct 28, 20201.36001.40001.32001.38000.6109113,600
Oct 27, 20201.41001.41001.35001.39000.6153194,900
Oct 26, 20201.41001.41001.36001.38000.6109126,200
Oct 23, 20201.40001.41001.38001.41000.624223,300
Oct 22, 20201.40001.41001.38001.40000.6198156,200
Oct 21, 20201.43001.48001.41001.42000.628657,500
Oct 20, 20201.44001.46001.39001.43000.6330201,300
Oct 19, 20201.38001.47001.38001.42000.6286197,400
Oct 16, 20201.34001.42001.34001.38000.6109114,800
Oct 15, 20201.39001.39001.32001.34000.5932127,400
Oct 14, 20201.39001.42001.32001.33000.5888154,400
Oct 13, 20201.40001.44001.38001.39000.615369,300
Oct 12, 20201.40001.42001.38001.40000.619871,900
Oct 09, 20201.40001.42001.37001.41000.624227,800
Oct 08, 20201.41001.43001.34001.40000.6198127,400
Oct 07, 20201.37001.43001.36001.41000.624274,400
Oct 06, 20201.39001.40001.34001.38000.610969,100
Oct 05, 20201.39001.44001.39001.39000.6153169,400
Oct 02, 20201.30001.39001.29001.39000.6153176,700
Oct 01, 20201.26001.32001.24001.32000.5843423,300
Sep 30, 20201.24001.25001.20001.23000.5445187,000
Sep 29, 20201.24001.26001.23001.24000.5489103,700
Sep 28, 20201.24001.26001.24001.24000.548978,600
Sep 25, 20201.23001.26001.22001.23000.5445103,400
Sep 24, 20201.26001.29001.25001.26000.557836,700
Sep 23, 20201.29001.34001.27001.27000.562267,900
Sep 22, 20201.27001.32001.27001.30000.575576,800
Sep 21, 20201.37001.38001.23001.26000.5578607,400
Sep 18, 20201.42001.44001.36001.36000.6020135,300
Sep 17, 20201.42001.45001.42001.43000.633061,200
Sep 16, 20201.45001.45001.42001.43000.633068,600
Sep 15, 20201.42001.46001.41001.42000.6286117,300
Sep 14, 20201.43001.46001.42001.42000.628652,600
Sep 11, 20201.43001.46001.41001.42000.628694,900
Sep 10, 20201.41001.44001.41001.43000.633026,900
Sep 09, 20201.43001.45001.41001.41000.624271,300
Sep 08, 20201.49001.49001.42001.42000.628685,600
Sep 04, 20201.46001.48001.41001.46000.6463132,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...