Advertisement
Advertisement
U.S. markets open in 6 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Phoenix New Media Limited (FENG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.7800+0.0700 (+1.49%)
At close: 04:00PM EDT
4.7700 -0.01 (-0.21%)
Pre-Market: 05:45AM EDT
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20224.73004.78004.48004.78004.780011,500
Sep 30, 20224.78004.80004.70004.71004.71002,200
Sep 29, 20224.72004.86004.70004.85004.85001,700
Sep 28, 20224.82004.87004.72004.84004.84002,700
Sep 27, 20224.71004.75004.69004.75004.75004,100
Sep 26, 20224.74004.78004.69004.77004.77004,600
Sep 23, 20224.84004.84004.67004.82004.820027,500
Sep 22, 20224.87004.87004.70004.80004.800010,400
Sep 21, 20224.50004.87004.14004.86004.8600118,200
Sep 20, 20224.53004.60004.30004.43004.43006,800
Sep 19, 20224.89004.89004.60004.60004.60006,100
Sep 16, 20224.95005.02004.85004.99004.99009,500
Sep 15, 20224.89005.11004.89005.03005.030018,400
Sep 14, 20224.97004.97004.91004.97004.97003,500
Sep 13, 20224.86005.00004.85004.92004.92003,900
Sep 12, 20224.99005.01004.93005.01005.01004,800
Sep 09, 20224.99005.02004.94005.00005.00003,000
Sep 08, 20224.93005.02004.81005.01005.010018,000
Sep 07, 20224.88004.95004.87004.95004.95003,200
Sep 06, 20224.93004.93004.86004.92004.92002,800
Sep 02, 20224.90004.92004.90004.90004.90001,200
Sep 01, 20224.92004.94004.79004.93004.93004,700
Aug 31, 20224.92004.95004.88004.94004.94003,400
Aug 30, 20224.88004.94004.88004.90004.90007,600
Aug 29, 20224.76004.98004.73004.86004.860013,700
Aug 26, 20225.11005.11004.70004.70004.700025,600
Aug 25, 20225.06005.13004.92005.05005.050027,900
Aug 24, 20224.93005.08004.87004.98004.980026,100
Aug 23, 20224.78005.11004.73005.06005.060020,000
Aug 22, 20224.93005.04004.67004.91004.910048,000
Aug 19, 20224.79005.10004.71004.90004.900055,700
Aug 18, 20224.77004.89004.73004.74004.740023,000
Aug 17, 20224.85004.92004.76004.79004.79009,900
Aug 16, 20224.81005.03004.60004.86004.860070,900
Aug 15, 20224.81005.04004.77004.88004.880045,400
Aug 12, 20224.97005.07004.89004.90004.900010,300
Aug 11, 20224.94005.06004.90004.93004.93006,200
Aug 10, 20224.92004.98004.88004.98004.980023,100
Aug 09, 20224.96004.96004.80004.86004.86006,600
Aug 08, 20224.74005.00004.74004.92004.92008,100
Aug 05, 20224.82004.95004.76004.79004.790019,400
Aug 04, 20224.87004.95004.81004.94004.940016,000
Aug 03, 20225.06005.06004.83005.00005.000030,500
Aug 02, 20224.86005.14004.86005.06005.060020,500
Aug 01, 20224.80005.04004.80004.97004.97008,300
Jul 29, 20224.85004.96004.85004.89004.89006,600
Jul 28, 20224.93005.17004.75004.89004.890040,100
Jul 27, 20225.07005.07004.89004.89004.890013,700
Jul 26, 20225.10005.10004.90005.10005.10003,000
Jul 25, 20224.92005.24004.92005.14005.14006,100
Jul 22, 20225.15005.15004.81004.87004.870029,400
Jul 21, 20225.33005.33005.15005.15005.150010,100
Jul 20, 20225.27005.33005.16005.33005.33005,900
Jul 19, 20225.37005.49005.22005.23005.230027,800
Jul 18, 20225.22005.80005.04005.33005.3300449,600
Jul 15, 20225.01005.01004.73005.00005.000034,900
Jul 14, 20224.76005.00004.76004.96004.960018,700
Jul 13, 20224.73004.83004.68004.83004.83004,400
Jul 12, 20224.88004.99004.80004.89004.890016,000
Jul 11, 20224.88005.06004.76005.00005.000014,600
Jul 08, 20225.10005.12004.83004.93004.930030,100
Jul 07, 20224.95005.19004.80005.08005.080023,000
Jul 06, 20224.80005.14004.77004.86004.86005,100
Jul 05, 20224.66005.20004.66004.82004.8200113,400
Jul 01, 20224.96005.00004.71004.85004.850052,200
Jun 30, 20224.64005.30004.63005.00005.0000111,800
Jun 29, 20225.18005.20004.51004.64004.6400136,800
Jun 28, 20225.18005.48005.18005.18005.180088,200
Jun 27, 20225.31005.41005.18005.22005.220020,500
Jun 24, 20225.49005.64005.22005.32005.320083,900
Jun 23, 20225.36005.51005.23005.31005.310056,700
Jun 22, 20225.16005.43005.10005.23005.230089,200
Jun 21, 20224.66005.88004.63005.31005.3100541,700
Jun 17, 20224.11004.79004.08004.66004.6600115,200
Jun 16, 20224.01004.28003.70004.08004.080075,200
Jun 15, 20223.92004.28003.88004.13004.130079,600
Jun 14, 20223.51004.04003.48003.98003.980089,000
Jun 13, 20223.70003.77003.37003.58003.5800116,800
Jun 10, 20224.10004.10003.70003.82003.820084,100
Jun 09, 20224.19004.37004.06004.11004.110080,200
Jun 08, 20224.02004.40003.94004.28004.2800117,700
Jun 07, 20224.37004.37003.92004.02004.020087,000
Jun 06, 20224.22005.28004.18004.41004.4100961,700
Jun 03, 20224.05004.60003.90004.15004.1500163,400
Jun 02, 20223.72004.25003.55004.19004.1900380,900
Jun 01, 20223.45003.78003.45003.64003.6400143,600
May 31, 20223.42003.70003.13003.45003.4500459,900
May 27, 20223.45003.46003.20003.38003.380055,700
May 26, 20223.27003.49003.18003.47003.470062,900
May 25, 20222.75003.10002.75003.08003.080029,100
May 24, 20222.20002.80002.20002.80002.8000166,100
May 23, 20222.70002.70002.28002.56002.560093,100
May 23, 20221:6 Stock Split
May 20, 20222.76002.94002.70002.70002.700025,867
May 19, 20222.94003.12002.34002.88002.880085,850
May 18, 20222.82002.94002.76002.94002.940070,283
May 17, 20222.64003.00002.64002.88002.880047,000
May 16, 20222.76002.82002.64002.76002.7600125,150
May 13, 20222.64002.76002.64002.70002.700011,900
May 12, 20222.58002.70002.40002.64002.640025,467
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement