Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Phoenix New Media Limited (FENG)

2.3500
+0.1600
+(7.31%)
At close: May 2 at 3:55:37 PM EDT
2.3500
+0.05
+(2.17%)
After hours: May 2 at 4:05:06 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20252.24002.35002.19002.35002.350012,100
May 1, 20252.24002.30002.15002.19002.190024,100
Apr 30, 20252.14002.42002.02002.15002.150084,600
Apr 29, 20251.92002.21001.82002.19002.1900114,200
Apr 28, 20251.73002.04001.71001.88001.880079,500
Apr 25, 20251.55001.90001.53001.77001.770082,400
Apr 24, 20251.68001.68001.60001.62001.62003,200
Apr 23, 20251.52001.59001.52001.56001.5600900
Apr 22, 20251.48001.59001.48001.50001.50007,200
Apr 21, 20251.61001.61001.43001.48001.480013,000
Apr 17, 20251.60001.67001.60001.61001.61001,000
Apr 16, 20251.70001.73001.69001.73001.73003,300
Apr 15, 20251.68001.71001.62001.70001.70004,100
Apr 14, 20251.60001.76001.58001.71001.7100155,700
Apr 11, 20251.53001.59001.46001.58001.58003,800
Apr 10, 20251.63001.74001.53001.53001.530055,200
Apr 9, 20251.77001.77001.28001.63001.6300213,300
Apr 8, 20251.89001.94001.77001.77001.77007,700
Apr 7, 20251.81002.00001.81002.00002.00006,100
Apr 4, 20252.10002.15001.86002.03002.030046,400
Apr 3, 20252.11002.17002.10002.17002.17001,700
Apr 2, 20252.25002.25002.25002.25002.2500400
Apr 1, 20252.22002.28002.12002.15002.15005,400
Mar 31, 20252.16002.33002.10002.33002.330013,500
Mar 28, 20252.18002.18002.18002.18002.18009,300
Mar 27, 20252.37002.37002.37002.37002.3700-
Mar 26, 20252.37002.37002.37002.37002.37001,000
Mar 25, 20252.47002.47002.25002.38002.38004,900
Mar 24, 20252.30002.45002.25002.37002.370014,100
Mar 21, 20252.39002.39002.39002.39002.3900400
Mar 20, 20252.28002.28002.28002.28002.2800300
Mar 19, 20252.20002.37002.20002.28002.28001,300
Mar 18, 20252.27002.32002.23002.23002.23001,400
Mar 17, 20252.02002.30002.02002.28002.280015,200
Mar 14, 20252.22002.22002.10002.10002.100019,400
Mar 13, 20252.30002.30002.13002.21002.21008,000
Mar 12, 20252.20002.28002.10002.20002.200013,600
Mar 11, 20252.24002.24002.13002.16002.16002,600
Mar 10, 20252.20002.23002.15002.20002.20005,700
Mar 7, 20252.20002.29002.19002.20002.20002,300
Mar 6, 20252.29002.32002.10002.20002.20006,400
Mar 5, 20252.04002.20002.04002.17002.17008,200
Mar 4, 20251.99002.21001.96002.03002.030015,400
Mar 3, 20252.23002.27001.88001.98001.980027,900
Feb 28, 20252.38002.45002.25002.25002.250013,000
Feb 27, 20252.59002.67002.46002.46002.46004,800
Feb 26, 20252.60002.74002.57002.67002.67004,500
Feb 25, 20252.85002.85002.57002.67002.67008,000
Feb 24, 20252.93002.93002.73002.73002.73006,200
Feb 21, 20252.68002.95002.68002.93002.930020,800
Feb 20, 20252.63002.80002.63002.79002.790017,000
Feb 19, 20252.75002.75002.65002.75002.75004,900
Feb 18, 20252.50002.78002.45002.75002.750045,000
Feb 14, 20252.38002.63002.37002.41002.410039,500
Feb 13, 20252.48002.48002.41002.45002.45002,000
Feb 12, 20252.55002.57002.34002.46002.46003,400
Feb 11, 20252.61002.61002.34002.48002.48004,700
Feb 10, 20252.51002.61002.41002.53002.53004,900
Feb 7, 20252.58002.68002.58002.61002.610012,200
Feb 6, 20252.13002.69002.13002.57002.570032,000
Feb 5, 20252.15002.31002.15002.23002.23004,100
Feb 4, 20252.21002.21002.20002.20002.20002,000
Feb 3, 20252.20002.21002.14002.21002.21007,500
Jan 31, 20252.16002.33002.11002.23002.230014,200
Jan 30, 20252.28002.29002.14002.22002.220011,300
Jan 29, 20252.13002.24002.13002.24002.24004,300
Jan 28, 20252.27002.27002.14002.14002.14001,200
Jan 27, 20252.14002.22001.99002.15002.15009,800
Jan 24, 20252.18002.29002.16002.23002.23006,000
Jan 23, 20252.22002.36002.18002.21002.21008,000
Jan 22, 20252.27002.40002.18002.22002.220020,000
Jan 21, 20252.43002.43002.26002.26002.26008,400
Jan 17, 20252.46002.49002.34002.49002.49004,000
Jan 16, 20252.37002.42002.37002.40002.40005,000
Jan 15, 20252.35002.45002.35002.36002.36001,400
Jan 14, 20252.32002.45002.31002.35002.35003,400
Jan 13, 20252.33002.38002.33002.38002.38001,000
Jan 10, 20252.42002.49002.34002.44002.44003,100
Jan 8, 20252.50002.54002.49002.53002.53003,300
Jan 7, 20252.45002.65002.43002.52002.52006,900
Jan 6, 20252.47002.47002.47002.47002.47006,700
Jan 3, 20252.55002.55002.42002.47002.47003,800
Jan 2, 20252.50002.50002.37002.48002.48001,300
Dec 31, 20242.34002.55002.31002.37002.37001,500
Dec 30, 20242.34002.38002.30002.30002.30007,100
Dec 27, 20242.40002.41002.38002.41002.4100900
Dec 26, 20242.34002.40002.34002.40002.40001,700
Dec 24, 20242.34002.38002.34002.38002.38001,100
Dec 23, 20242.34002.37002.34002.36002.36003,400
Dec 20, 20242.41002.41002.32002.37002.37005,900
Dec 19, 20242.56002.56002.42002.42002.42001,600
Dec 18, 20242.45002.59002.40002.56002.56008,700
Dec 17, 20242.70002.70002.46002.61002.61004,700
Dec 16, 20242.68002.68002.53002.53002.53002,700
Dec 13, 20242.69002.83002.55002.69002.69006,000
Dec 12, 20242.40002.76002.40002.69002.690013,300
Dec 11, 20242.45002.45002.40002.45002.45001,800
Dec 10, 20242.48002.48002.43002.43002.43002,400
Dec 9, 20242.40002.57002.40002.48002.48004,000
Dec 6, 20242.39002.44002.14002.43002.43008,100
Dec 5, 20242.30002.55002.30002.50002.50009,600
Dec 4, 20242.22002.60002.22002.59002.59001,900
Dec 3, 20242.25002.45002.25002.45002.45003,700
Dec 2, 20242.48002.56002.42002.44002.440030,600
Nov 29, 20242.80002.80002.48002.48002.48008,300
Nov 27, 20242.77002.79002.62002.63002.63004,800
Nov 26, 20242.59003.07002.59002.90002.900029,200
Nov 25, 20242.62002.68002.48002.63002.630011,100
Nov 22, 20242.43002.55002.43002.52002.52002,100
Nov 21, 20242.44002.64002.44002.47002.47002,500
Nov 20, 20242.56002.56002.45002.45002.45001,100
Nov 19, 20242.54002.73002.44002.44002.44004,100
Nov 18, 20242.59002.66002.56002.66002.66002,800
Nov 15, 20242.78003.00002.68002.68002.68005,100
Nov 14, 20242.04002.81002.04002.69002.690016,800
Nov 13, 20242.40002.59002.40002.53002.53008,600
Nov 12, 20242.50002.56002.41002.41002.41003,500
Nov 11, 20242.56002.61002.42002.55002.550013,600
Nov 8, 20242.74002.74002.65002.65002.65001,200
Nov 7, 20242.47002.74002.47002.62002.62009,800
Nov 6, 20242.80002.80002.42002.42002.42004,200
Nov 5, 20242.71002.83002.51002.66002.660011,400
Nov 4, 20242.88002.88002.72002.72002.72005,400
Nov 1, 20242.77002.98002.77002.92002.92007,600
Oct 31, 20242.90002.90002.57002.77002.77005,900
Oct 30, 20242.86002.86002.86002.86002.86004,000
Oct 29, 20243.02003.02002.86002.92002.92004,100
Oct 28, 20242.97002.97002.86002.93002.93004,600
Oct 25, 20242.96002.97002.85002.85002.85001,000
Oct 24, 20242.97002.97002.97002.97002.97001,300
Oct 23, 20242.82002.84002.82002.84002.84008,700
Oct 22, 20242.96002.98002.87002.89002.89002,900
Oct 21, 20242.99003.00002.86002.86002.86001,600
Oct 18, 20242.99003.05002.99003.05003.0500600
Oct 17, 20242.99003.00002.99002.99002.9900900
Oct 16, 20243.15003.15002.99002.99002.99002,800
Oct 15, 20243.04003.12002.90003.11003.110014,500
Oct 14, 20243.15003.15002.93003.12003.12002,000
Oct 11, 20242.95003.16002.71003.16003.16005,300
Oct 10, 20243.00003.00002.98002.98002.9800800
Oct 9, 20242.99003.10002.99003.08003.08003,000
Oct 8, 20243.11003.14003.05003.05003.05002,500
Oct 7, 20243.40003.49003.20003.23003.230026,000
Oct 4, 20243.16003.28003.08003.27003.270015,500
Oct 3, 20243.31003.33003.20003.24003.24008,200
Oct 2, 20243.05003.33003.05003.33003.330020,700
Oct 1, 20243.15003.15002.70002.95002.950037,300
Sep 30, 20243.21003.30002.99003.19003.190046,800
Sep 27, 20242.88003.17002.80003.01003.010042,000
Sep 26, 20242.95003.18002.80002.88002.880039,100
Sep 25, 20242.89002.98002.74002.90002.900016,200
Sep 24, 20242.83002.83002.78002.83002.830020,400
Sep 23, 20242.84002.95002.69002.83002.83003,300
Sep 20, 20242.95003.07002.86002.86002.86001,700
Sep 19, 20242.90003.08002.90003.07003.07001,000
Sep 18, 20242.80003.07002.80002.92002.920016,700
Sep 17, 20242.94003.08002.85003.07003.07004,900
Sep 16, 20243.14003.14003.02003.02003.02001,000
Sep 13, 20243.03003.03002.87002.99002.99007,600
Sep 12, 20242.78002.97002.78002.94002.940011,400
Sep 11, 20242.93002.93002.79002.85002.850014,400
Sep 10, 20242.64002.98002.56002.79002.790024,100
Sep 9, 20242.63002.79002.60002.61002.61005,800
Sep 6, 20242.75002.75002.50002.52002.52009,400
Sep 5, 20242.76002.86002.76002.85002.85001,900
Sep 4, 20242.53002.76002.53002.69002.69005,900
Sep 3, 20242.65002.80002.52002.56002.560014,300
Aug 30, 20242.70002.97002.65002.65002.650019,200
Aug 29, 20242.82002.89002.70002.70002.700026,300
Aug 28, 20243.11003.15002.70002.70002.700015,100
Aug 27, 20243.44003.44003.18003.20003.20001,500
Aug 26, 20243.35003.40003.35003.37003.37001,000
Aug 23, 20243.34003.55003.34003.37003.37002,500
Aug 22, 20243.41003.50003.33003.36003.36006,900
Aug 21, 20243.18003.39003.18003.33003.33009,400
Aug 20, 20243.05003.37003.05003.27003.27005,700
Aug 19, 20243.35003.35003.06003.06003.06004,300
Aug 16, 20243.35003.35003.21003.27003.27001,000
Aug 15, 20243.54003.54003.11003.21003.21004,400
Aug 14, 20243.58003.58003.29003.40003.40008,000
Aug 13, 20243.40003.42003.32003.40003.40003,400
Aug 12, 20243.33003.34003.24003.34003.34008,500
Aug 9, 20243.30003.40003.27003.33003.33003,300
Aug 8, 20243.26003.60003.26003.38003.38001,900
Aug 7, 20243.30003.31003.29003.29003.29001,300
Aug 6, 20243.28003.43003.28003.39003.39003,700
Aug 5, 20243.41003.41003.06003.16003.16008,400
Aug 2, 20243.45003.69003.45003.53003.53004,000
Aug 1, 20243.52003.60003.32003.55003.55007,700
Jul 31, 20243.55003.63003.49003.60003.600010,800
Jul 30, 20243.48003.65003.39003.65003.650011,000
Jul 29, 20243.57003.68003.48003.58003.580012,300
Jul 26, 20243.20003.43003.20003.37003.37002,100
Jul 25, 20243.45003.45003.27003.33003.33004,700
Jul 24, 20243.57003.83003.37003.60003.60003,100
Jul 23, 20243.20003.74003.16003.63003.630052,200
Jul 22, 20243.64003.64003.12003.42003.420013,700
Jul 19, 20243.70003.73003.52003.61003.61002,300
Jul 18, 20243.77003.89003.53003.54003.540016,600
Jul 17, 20243.75004.01003.67003.90003.90005,500
Jul 16, 20243.81003.98003.78003.86003.860014,800
Jul 15, 20243.75003.99003.60003.90003.900039,400
Jul 12, 20243.57003.98003.37003.98003.980056,000
Jul 11, 20244.03004.14003.58003.59003.590081,600
Jul 10, 20243.26004.15003.07004.03004.0300983,200
Jul 9, 20242.70002.72002.70002.70002.70002,800
Jul 8, 20242.70002.79002.70002.74002.74005,600
Jul 5, 20242.67002.77002.65002.65002.650032,700
Jul 3, 20242.86002.86002.71002.80002.80001,900
Jul 2, 20242.85002.88002.67002.76002.76005,700
Jul 1, 20242.79002.89002.68002.75002.75004,200
Jun 28, 20242.81002.81002.65002.71002.71007,700
Jun 27, 20242.80003.02002.65002.73002.730029,600
Jun 26, 20242.54002.67002.47002.67002.670030,900
Jun 25, 20242.40002.52002.40002.41002.410013,100
Jun 24, 20242.27002.35002.20002.28002.28009,000
Jun 21, 20242.22002.40002.22002.37002.37002,400
Jun 20, 20242.22002.29002.20002.22002.22005,600
Jun 18, 20242.40002.40002.22002.32002.320014,800
Jun 17, 20242.54002.56002.42002.42002.42003,500
Jun 14, 20242.70002.70002.44002.52002.52006,700
Jun 13, 20242.56002.72002.56002.65002.65003,100
Jun 12, 20243.00003.00002.64002.65002.650012,000
Jun 11, 20242.55002.67002.48002.64002.64006,100
Jun 10, 20242.61002.61002.57002.61002.61002,300
Jun 7, 20242.40002.60002.34002.56002.56004,900
Jun 6, 20242.50002.50002.41002.50002.500063,400
Jun 5, 20243.00003.01002.60002.62002.620043,800
Jun 4, 20242.95003.30002.91003.13003.130078,900
Jun 3, 20242.83002.98002.75002.95002.950066,600
May 31, 20242.55002.89002.51002.86002.8600196,600
May 30, 20242.27002.58002.18002.50002.50001,770,000
May 29, 20241.81001.81001.80001.81001.81006,200
May 28, 20241.86001.87001.83001.87001.87005,900
May 24, 20241.83001.86001.80001.84001.84002,900
May 23, 20241.94001.94001.83001.83001.830010,500
May 22, 20241.90001.98001.90001.94001.940013,600
May 21, 20241.97002.01001.96002.00002.00005,300
May 20, 20241.99002.02001.87001.97001.970012,800
May 17, 20242.02002.13001.96002.03002.030072,900
May 16, 20241.96002.10001.95001.98001.98007,800
May 15, 20242.10002.10001.93001.94001.94003,900
May 14, 20242.07002.12002.00002.05002.05005,100
May 13, 20242.04002.05002.00002.00002.00001,500
May 10, 20241.98002.09001.92002.04002.04005,500
May 9, 20242.13002.13002.03002.09002.090013,700
May 8, 20242.03002.20001.89002.06002.060021,700
May 7, 20242.05002.93001.81002.10002.1000959,100
May 6, 20242.16002.16002.06002.11002.11002,800
May 3, 20242.01002.16001.98002.11002.110012,200

Related Tickers

CMCM Cheetah Mobile Inc.
3.8870
+4.89%
 
SOGP Sound Group Inc.
1.3470
-5.80%
 
LCFY Locafy Limited
5.07
+6.29%
 
DGTHF DGTL Holdings Inc.
0.0270
0.00%
 
BDCTF BUILDDIRECT COM TECHNOLOGIES IN
0.8114
0.00%
 
SABOF Sabio Holdings Inc.
0.5129
0.00%
 
ZH Zhihu Inc.
4.1400
+4.55%
 
BBUZ Bebuzee Inc.
0.1000
+17.65%
 
BBSN.L Brave Bison Group plc
2.5500
0.00%
 
RCRUY Recruit Holdings Co., Ltd.
11.46
-0.17%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.