Economic activity likely slowed from Q3; US Q4 GDP expected to rise just 4.2%

Check back at 8:30 a.m. ET for the results

Phoenix New Media Limited (FENG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2021	1.4000	1.4300	1.3600	1.3800	1.3800	630,600
Jan 26, 2021	1.4100	1.4600	1.4100	1.4500	1.4500	320,600
Jan 25, 2021	1.5100	1.5300	1.3600	1.4400	1.4400	902,300
Jan 22, 2021	1.5400	1.5700	1.5200	1.5300	1.5300	354,400
Jan 21, 2021	1.5900	1.6400	1.5000	1.5500	1.5500	503,200
Jan 20, 2021	1.5700	1.6200	1.5600	1.5800	1.5800	771,100
Jan 19, 2021	1.5300	1.6000	1.4500	1.5500	1.5500	1,661,900
Jan 15, 2021	1.4300	1.4400	1.3400	1.4200	1.4200	539,000
Jan 14, 2021	1.3300	1.4900	1.3000	1.4300	1.4300	1,229,600
Jan 13, 2021	1.3300	1.3500	1.2700	1.3300	1.3300	495,200
Jan 12, 2021	1.2600	1.3500	1.2600	1.3300	1.3300	1,051,400
Jan 11, 2021	1.2000	1.2700	1.1900	1.2600	1.2600	975,100
Jan 08, 2021	1.1900	1.2100	1.1900	1.2000	1.2000	343,300
Jan 07, 2021	1.2000	1.2100	1.1800	1.1900	1.1900	342,000
Jan 06, 2021	1.1900	1.2200	1.1800	1.1800	1.1800	669,400
Jan 05, 2021	1.1700	1.1900	1.1500	1.1900	1.1900	423,200
Jan 04, 2021	1.2000	1.2000	1.1300	1.1900	1.1900	1,165,400
Dec 31, 2020	1.1800	1.2000	1.1600	1.2000	1.2000	543,400
Dec 30, 2020	1.2100	1.2100	1.1600	1.1900	1.1900	597,100
Dec 29, 2020	1.2200	1.2200	1.1200	1.2000	1.2000	1,693,500
Dec 28, 2020	1.2500	1.2700	1.2000	1.2200	1.2200	1,266,000
Dec 24, 2020	1.2900	1.3100	1.2100	1.2500	1.2500	1,092,200
Dec 23, 2020	1.2100	1.4500	1.1700	1.2800	1.2800	7,107,000
Dec 23, 2020	1.371 Dividend
Dec 22, 2020	2.5900	2.6000	2.4400	2.4600	1.0890	669,600
Dec 21, 2020	2.4500	2.6300	2.4200	2.5000	1.1067	1,260,500
Dec 18, 2020	2.3300	2.5100	2.3300	2.4900	1.1023	746,300
Dec 17, 2020	2.3600	2.4200	2.3200	2.3400	1.0359	678,700
Dec 16, 2020	2.3300	2.3900	2.3200	2.3400	1.0359	460,800
Dec 15, 2020	2.3000	2.3500	2.2900	2.3200	1.0270	502,300
Dec 14, 2020	2.3700	2.3700	2.3100	2.3100	1.0226	297,000
Dec 11, 2020	2.3500	2.3900	2.3100	2.3400	1.0359	387,300
Dec 10, 2020	2.2500	2.4200	2.2500	2.4000	1.0624	614,000
Dec 09, 2020	2.2900	2.3200	2.2500	2.2500	0.9960	474,700
Dec 08, 2020	2.2700	2.3400	2.2600	2.2900	1.0137	385,700
Dec 07, 2020	2.3000	2.3600	2.2200	2.2900	1.0137	1,405,500
Dec 04, 2020	2.4500	2.4800	2.3500	2.3900	1.0580	1,018,200
Dec 03, 2020	2.4000	2.5300	2.4000	2.4900	1.1023	1,755,400
Dec 02, 2020	2.5300	2.5300	2.4600	2.5000	1.1067	1,259,500
Dec 01, 2020	2.5500	2.5500	2.4700	2.5200	1.1156	1,134,300
Nov 30, 2020	2.4000	2.6500	2.3700	2.5100	1.1111	2,373,800
Nov 27, 2020	2.4500	2.4500	2.3700	2.4000	1.0624	920,400
Nov 25, 2020	2.4000	2.4500	2.3600	2.4000	1.0624	1,349,400
Nov 24, 2020	2.2700	2.4200	2.2400	2.3800	1.0536	1,546,500
Nov 23, 2020	2.3900	2.4200	2.2500	2.2700	1.0049	1,377,800
Nov 20, 2020	2.2800	2.4100	2.2300	2.4000	1.0624	3,571,000
Nov 19, 2020	2.4500	2.5000	2.1400	2.3300	1.0315	36,126,200
Nov 18, 2020	1.5600	1.5900	1.5000	1.5400	0.6817	287,300
Nov 17, 2020	1.6300	1.6300	1.5300	1.6000	0.7083	366,400
Nov 16, 2020	1.7000	1.7000	1.5900	1.6200	0.7171	310,100
Nov 13, 2020	1.5500	1.7000	1.5000	1.6400	0.7260	1,011,000
Nov 12, 2020	1.4400	1.5600	1.4200	1.5200	0.6729	364,200
Nov 11, 2020	1.3900	1.4500	1.3900	1.4500	0.6419	293,900
Nov 10, 2020	1.3800	1.4200	1.3600	1.3900	0.6153	479,300
Nov 09, 2020	1.3800	1.4100	1.3800	1.3900	0.6153	319,100
Nov 06, 2020	1.4000	1.4200	1.3800	1.3800	0.6109	92,400
Nov 05, 2020	1.3800	1.4100	1.3800	1.3900	0.6153	198,400
Nov 04, 2020	1.3800	1.4100	1.3500	1.3800	0.6109	200,400
Nov 03, 2020	1.3200	1.3800	1.3200	1.3600	0.6020	205,800
Nov 02, 2020	1.3200	1.3500	1.3000	1.3200	0.5843	153,900
Oct 30, 2020	1.3500	1.3700	1.3200	1.3400	0.5932	310,800
Oct 29, 2020	1.3900	1.4000	1.3600	1.3600	0.6020	195,100
Oct 28, 2020	1.3600	1.4000	1.3200	1.3800	0.6109	113,600
Oct 27, 2020	1.4100	1.4100	1.3500	1.3900	0.6153	194,900
Oct 26, 2020	1.4100	1.4100	1.3600	1.3800	0.6109	126,200
Oct 23, 2020	1.4000	1.4100	1.3800	1.4100	0.6242	23,300
Oct 22, 2020	1.4000	1.4100	1.3800	1.4000	0.6198	156,200
Oct 21, 2020	1.4300	1.4800	1.4100	1.4200	0.6286	57,500
Oct 20, 2020	1.4400	1.4600	1.3900	1.4300	0.6330	201,300
Oct 19, 2020	1.3800	1.4700	1.3800	1.4200	0.6286	197,400
Oct 16, 2020	1.3400	1.4200	1.3400	1.3800	0.6109	114,800
Oct 15, 2020	1.3900	1.3900	1.3200	1.3400	0.5932	127,400
Oct 14, 2020	1.3900	1.4200	1.3200	1.3300	0.5888	154,400
Oct 13, 2020	1.4000	1.4400	1.3800	1.3900	0.6153	69,300
Oct 12, 2020	1.4000	1.4200	1.3800	1.4000	0.6198	71,900
Oct 09, 2020	1.4000	1.4200	1.3700	1.4100	0.6242	27,800
Oct 08, 2020	1.4100	1.4300	1.3400	1.4000	0.6198	127,400
Oct 07, 2020	1.3700	1.4300	1.3600	1.4100	0.6242	74,400
Oct 06, 2020	1.3900	1.4000	1.3400	1.3800	0.6109	69,100
Oct 05, 2020	1.3900	1.4400	1.3900	1.3900	0.6153	169,400
Oct 02, 2020	1.3000	1.3900	1.2900	1.3900	0.6153	176,700
Oct 01, 2020	1.2600	1.3200	1.2400	1.3200	0.5843	423,300
Sep 30, 2020	1.2400	1.2500	1.2000	1.2300	0.5445	187,000
Sep 29, 2020	1.2400	1.2600	1.2300	1.2400	0.5489	103,700
Sep 28, 2020	1.2400	1.2600	1.2400	1.2400	0.5489	78,600
Sep 25, 2020	1.2300	1.2600	1.2200	1.2300	0.5445	103,400
Sep 24, 2020	1.2600	1.2900	1.2500	1.2600	0.5578	36,700
Sep 23, 2020	1.2900	1.3400	1.2700	1.2700	0.5622	67,900
Sep 22, 2020	1.2700	1.3200	1.2700	1.3000	0.5755	76,800
Sep 21, 2020	1.3700	1.3800	1.2300	1.2600	0.5578	607,400
Sep 18, 2020	1.4200	1.4400	1.3600	1.3600	0.6020	135,300
Sep 17, 2020	1.4200	1.4500	1.4200	1.4300	0.6330	61,200
Sep 16, 2020	1.4500	1.4500	1.4200	1.4300	0.6330	68,600
Sep 15, 2020	1.4200	1.4600	1.4100	1.4200	0.6286	117,300
Sep 14, 2020	1.4300	1.4600	1.4200	1.4200	0.6286	52,600
Sep 11, 2020	1.4300	1.4600	1.4100	1.4200	0.6286	94,900
Sep 10, 2020	1.4100	1.4400	1.4100	1.4300	0.6330	26,900
Sep 09, 2020	1.4300	1.4500	1.4100	1.4100	0.6242	71,300
Sep 08, 2020	1.4900	1.4900	1.4200	1.4200	0.6286	85,600
Sep 04, 2020	1.4600	1.4800	1.4100	1.4600	0.6463	132,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,737.25-7.00(-0.19%)

Dow Futures30,205.00+16.00(+0.05%)

Nasdaq Futures13,016.00-89.50(-0.68%)

Economic activity likely slowed from Q3; US Q4 GDP expected to rise just 4.2%

Phoenix New Media Limited (FENG)

S&P Futures
3,737.25
-7.00(-0.19%)

Dow Futures
30,205.00
+16.00(+0.05%)

Nasdaq Futures
13,016.00
-89.50(-0.68%)