Australia markets open in 21 minutes

Phoenix New Media Limited (FENG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.5800+0.0600 (+3.95%)
At close: 04:00PM EST
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20241.46001.58501.44011.58001.580010,432
23 Feb 20241.46001.57001.46001.52001.520037,900
22 Feb 20241.46001.58001.46001.47001.470010,100
21 Feb 20241.59001.62001.47001.48001.480064,500
20 Feb 20241.35001.69001.30001.65001.6500201,500
16 Feb 20241.49001.50001.41001.43001.430036,600
15 Feb 20241.40001.49001.33001.45001.450030,800
14 Feb 20241.36001.43001.36001.41001.410050,900
13 Feb 20241.35001.36001.20001.20001.200035,900
12 Feb 20241.35001.35001.30001.34001.34005,700
09 Feb 20241.31001.31001.30001.30001.30005,500
08 Feb 20241.30001.37001.30001.33001.330011,700
07 Feb 20241.32001.38001.32001.32001.320014,700
06 Feb 20241.31001.41001.30001.36001.360010,000
05 Feb 20241.46001.48001.36001.40001.400010,600
02 Feb 20241.43001.45001.41001.41001.41005,900
01 Feb 20241.42001.45001.42001.45001.45006,100
31 Jan 20241.44001.46001.44001.45001.45001,200
30 Jan 20241.48001.54001.36001.49001.490030,300
29 Jan 20241.45001.46001.45001.46001.4600500
26 Jan 20241.44001.46001.43001.43001.430010,300
25 Jan 20241.46001.46001.46001.46001.46001,300
24 Jan 20241.46001.46001.46001.46001.4600200
23 Jan 20241.43001.53001.43001.48001.480010,700
22 Jan 20241.46001.46001.42001.46001.460010,600
19 Jan 20241.42001.48001.42001.48001.4800400
18 Jan 20241.43001.46001.42001.45001.45002,500
17 Jan 20241.45001.46001.45001.46001.46008,700
16 Jan 20241.42001.57001.40001.47001.470024,800
12 Jan 20241.42001.51001.39001.45001.450022,300
11 Jan 20241.43001.49001.43001.46001.46006,000
10 Jan 20241.47001.47001.39001.44001.440019,700
09 Jan 20241.41001.41001.37001.39001.39005,300
08 Jan 20241.50001.50001.41001.41001.41006,800
05 Jan 20241.40001.43001.40001.43001.43001,700
04 Jan 20241.40001.49001.40001.44001.44009,500
03 Jan 20241.47001.47001.42001.45001.45006,800
02 Jan 20241.47001.47001.37001.41001.41007,700
29 Dec 20231.44001.59001.36001.36001.360072,700
28 Dec 20231.35001.46001.35001.43001.430022,900
27 Dec 20231.40001.41001.33001.37001.37006,900
26 Dec 20231.40001.40001.35001.36001.360018,600
22 Dec 20231.41001.43001.33001.33001.330029,500
21 Dec 20231.39001.41001.33001.41001.410013,000
20 Dec 20231.30001.35001.30001.35001.35002,200
19 Dec 20231.30001.36001.30001.31001.310010,900
18 Dec 20231.38001.38001.31001.33001.33005,200
15 Dec 20231.31001.34001.31001.34001.34005,200
14 Dec 20231.32001.46001.27001.33001.330036,100
13 Dec 20231.33001.35001.33001.35001.35003,300
12 Dec 20231.33001.37001.32001.37001.370010,500
11 Dec 20231.35001.42001.35001.40001.400015,400
08 Dec 20231.35001.40001.33001.40001.400020,100
07 Dec 20231.31001.33001.31001.33001.3300700
06 Dec 20231.31001.35001.31001.35001.35002,900
05 Dec 20231.34001.36001.34001.35001.35001,900
04 Dec 20231.37001.41001.34001.41001.41006,000
01 Dec 20231.35001.50001.28001.43001.430063,400
30 Nov 20231.29001.49001.29001.47001.470027,100
29 Nov 20231.32001.33001.29001.33001.33004,200
28 Nov 20231.28001.32001.28001.32001.32001,900
27 Nov 20231.28001.32001.27001.31001.31002,000
24 Nov 20231.26001.33001.26001.33001.33002,600
22 Nov 20231.26001.27001.26001.27001.2700400
21 Nov 20231.29001.31001.24001.24001.24001,500
20 Nov 20231.26001.30001.26001.30001.30001,300
17 Nov 20231.29001.32001.24001.29001.29005,900
16 Nov 20231.34001.34001.28001.29001.29008,400
15 Nov 20231.26001.35001.25001.34001.340015,500
14 Nov 20231.29001.29001.20001.22001.22004,700
13 Nov 20231.26001.26001.21001.25001.25008,200
10 Nov 20231.18001.27001.18001.23001.23008,900
09 Nov 20231.30001.30001.19001.23001.23005,800
08 Nov 20231.31001.33001.31001.33001.33003,300
07 Nov 20231.29001.35001.29001.30001.30002,300
06 Nov 20231.31001.34001.30001.30001.30007,900
03 Nov 20231.28001.38001.28001.30001.30008,200
02 Nov 20231.30001.31001.27001.28001.28002,500
01 Nov 20231.24001.27001.24001.27001.27002,100
31 Oct 20231.22001.27001.22001.27001.27003,300
30 Oct 20231.25001.26001.24001.25001.25002,100
27 Oct 20231.25001.29001.25001.28001.28004,100
26 Oct 20231.27001.30001.23001.26001.260013,400
25 Oct 20231.28001.31001.28001.31001.31007,900
24 Oct 20231.23001.28001.23001.28001.28002,400
23 Oct 20231.32001.32001.23001.28001.280016,800
20 Oct 20231.27001.29001.26001.27001.270012,500
19 Oct 20231.30001.30001.25001.30001.300012,800
18 Oct 20231.30001.38001.30001.31001.31005,100
17 Oct 20231.39001.39001.30001.38001.38001,600
16 Oct 20231.33001.39001.33001.36001.36005,800
13 Oct 20231.37001.39001.32001.39001.39004,700
12 Oct 20231.30001.41001.30001.39001.390011,800
11 Oct 20231.33001.39001.28001.28001.28007,800
10 Oct 20231.27001.34001.23001.33001.330046,200
09 Oct 20231.34001.34001.31001.31001.31001,300
06 Oct 20231.28001.38001.20001.38001.380012,300
05 Oct 20231.30001.32001.30001.32001.32001,300
04 Oct 20231.32001.37001.30001.34001.34004,100
03 Oct 20231.27001.37001.27001.35001.350015,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...