Canada markets close in 1 hour 52 minutes

Phoenix New Media Limited (FENG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.0568-0.0732 (-3.44%)
As of 01:57PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20242.10002.05682.05682.05682.05683,780
May 01, 20242.10002.15002.10002.13002.13007,400
Apr 30, 20242.14002.17002.05002.14002.140023,500
Apr 29, 20242.07002.14001.89002.11002.1100266,900
Apr 26, 20241.74001.75001.74001.75001.7500600
Apr 25, 20241.81001.97001.78001.78001.780017,700
Apr 24, 20241.72001.82001.67001.76001.760027,400
Apr 23, 20241.85001.85001.82001.82001.82001,000
Apr 22, 20241.78001.89001.78001.86001.86002,300
Apr 19, 20241.82001.87001.82001.82001.82006,800
Apr 18, 20241.90001.90001.88001.88001.88001,200
Apr 17, 20241.82001.98001.82001.89001.890029,200
Apr 16, 20241.95002.02001.80001.82001.820048,000
Apr 15, 20242.03002.03001.87001.87001.870018,300
Apr 12, 20242.11002.11001.96002.03002.030026,800
Apr 11, 20242.06002.09001.91002.09002.09003,800
Apr 10, 20242.04002.10002.02002.06002.060015,200
Apr 09, 20242.07002.07002.02002.02002.02007,100
Apr 08, 20242.18002.18002.07002.09002.09009,200
Apr 05, 20242.08002.11002.05002.07002.07005,000
Apr 04, 20242.20002.20001.99002.13002.130061,200
Apr 03, 20241.96002.14001.91002.01002.010088,600
Apr 02, 20241.83001.97001.71001.92001.920027,500
Apr 01, 20241.91001.99001.88001.91001.910018,200
Mar 28, 20241.57002.25001.57001.94001.9400340,300
Mar 27, 20241.65001.70001.62001.62001.62009,900
Mar 26, 20241.57001.65001.57001.65001.65002,500
Mar 25, 20241.70001.70001.58001.63001.63002,600
Mar 22, 20241.70001.70001.61001.69001.69002,600
Mar 21, 20241.68001.70001.64001.70001.700011,800
Mar 20, 20241.52001.68001.51001.64001.640028,000
Mar 19, 20241.65001.65001.50001.59001.590025,400
Mar 18, 20241.75001.78001.64001.67001.670033,300
Mar 15, 20241.77001.78001.71001.76001.760017,700
Mar 14, 20241.80001.85001.67001.79001.790022,500
Mar 13, 20241.85001.92001.82001.88001.880013,000
Mar 12, 20242.00002.00001.88001.94001.94003,600
Mar 11, 20241.71002.04001.71001.97001.970048,500
Mar 08, 20241.82001.88001.77001.78001.780042,900
Mar 07, 20241.83001.97001.82001.88001.880043,500
Mar 06, 20242.00002.09001.86001.86001.860089,700
Mar 05, 20241.30002.14001.30002.00002.00002,017,100
Mar 04, 20241.34001.39001.34001.37001.37003,800
Mar 01, 20241.54001.54001.32001.32001.3200335,100
Feb 29, 20241.47001.52001.45001.48001.480021,300
Feb 28, 20241.48001.48001.46001.46001.460015,100
Feb 27, 20241.52001.57001.47001.50001.500019,600
Feb 26, 20241.46001.62001.44001.58001.580010,400
Feb 23, 20241.46001.57001.46001.52001.520037,900
Feb 22, 20241.46001.58001.46001.47001.470010,100
Feb 21, 20241.59001.62001.47001.48001.480064,500
Feb 20, 20241.35001.69001.30001.65001.6500201,500
Feb 16, 20241.49001.50001.41001.43001.430036,600
Feb 15, 20241.40001.49001.33001.45001.450030,800
Feb 14, 20241.36001.43001.36001.41001.410050,900
Feb 13, 20241.35001.36001.20001.20001.200035,900
Feb 12, 20241.35001.35001.30001.34001.34005,700
Feb 09, 20241.31001.31001.30001.30001.30005,500
Feb 08, 20241.30001.37001.30001.33001.330011,700
Feb 07, 20241.32001.38001.32001.32001.320014,700
Feb 06, 20241.31001.41001.30001.36001.360010,000
Feb 05, 20241.46001.48001.36001.40001.400010,600
Feb 02, 20241.43001.45001.41001.41001.41005,900
Feb 01, 20241.42001.45001.42001.45001.45006,100
Jan 31, 20241.44001.46001.44001.45001.45001,200
Jan 30, 20241.48001.54001.36001.49001.490030,300
Jan 29, 20241.45001.46001.45001.46001.4600500
Jan 26, 20241.44001.46001.43001.43001.430010,300
Jan 25, 20241.46001.46001.46001.46001.46001,300
Jan 24, 20241.46001.46001.46001.46001.4600200
Jan 23, 20241.43001.53001.43001.48001.480010,700
Jan 22, 20241.46001.46001.42001.46001.460010,600
Jan 19, 20241.42001.48001.42001.48001.4800400
Jan 18, 20241.43001.46001.42001.45001.45002,500
Jan 17, 20241.45001.46001.45001.46001.46008,700
Jan 16, 20241.42001.57001.40001.47001.470024,800
Jan 12, 20241.42001.51001.39001.45001.450022,300
Jan 11, 20241.43001.49001.43001.46001.46006,000
Jan 10, 20241.47001.47001.39001.44001.440019,700
Jan 09, 20241.41001.41001.37001.39001.39005,300
Jan 08, 20241.50001.50001.41001.41001.41006,800
Jan 05, 20241.40001.43001.40001.43001.43001,700
Jan 04, 20241.40001.49001.40001.44001.44009,500
Jan 03, 20241.47001.47001.42001.45001.45006,800
Jan 02, 20241.47001.47001.37001.41001.41007,700
Dec 29, 20231.44001.59001.36001.36001.360072,700
Dec 28, 20231.35001.46001.35001.43001.430022,900
Dec 27, 20231.40001.41001.33001.37001.37006,900
Dec 26, 20231.40001.40001.35001.36001.360018,600
Dec 22, 20231.41001.43001.33001.33001.330029,500
Dec 21, 20231.39001.41001.33001.41001.410013,000
Dec 20, 20231.30001.35001.30001.35001.35002,200
Dec 19, 20231.30001.36001.30001.31001.310010,900
Dec 18, 20231.38001.38001.31001.33001.33005,200
Dec 15, 20231.31001.34001.31001.34001.34005,200
Dec 14, 20231.32001.46001.27001.33001.330036,100
Dec 13, 20231.33001.35001.33001.35001.35003,300
Dec 12, 20231.33001.37001.32001.37001.370010,500
Dec 11, 20231.35001.42001.35001.40001.400015,400
Dec 08, 20231.35001.40001.33001.40001.400020,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...