Get the Stockscreener App
2.86
1.98%
-0.0578
After Hours:
2.86
Phoenix New Media Ltd Adr Stock (FENG) Price History
The historical daily chart and data for Phoenix New Media Ltd Adr stock (FENG), adjusted for splits and dividends, show that the latest closing stock price as of October 30, 2024, is $2.86.
- Phoenix New Media Ltd Adr all-time high stock price is $81.48, occurred on March 05, 2014.
- The lowest Phoenix New Media Ltd Adr stock price recorded was $1.10 on September 21, 2023. Since then, Phoenix New Media Ltd Adr's stock price has risen over 160.00% to $2.86 now.
- The 52-week high stock price for FENG is $4.15, representing a 45.10% increase from the current share price, occurred on July 10, 2024.
- The 52-week low stock price for FENG is $1.18, indicating a -58.74% decrease from the current share price, occurred on November 10, 2023.
- The closing price of Phoenix New Media Ltd Adr (FENG) stock in the beginning of 2023 was $5.3082. The stock closed the year at $2.68, a loss of over -49.51% for the year.
The table below shows more information about FENG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 30, 2024 | $2.86 | $2.86 | $0.00 | 3,957.0 | -1.98% |
| Oct 29, 2024 | $3.02 | $2.86 | $0.16 | 4,056.0 | -0.42% |
| Oct 28, 2024 | $2.97 | $2.86 | $0.11 | 4,569.0 | +2.81% |
| Oct 25, 2024 | $2.97 | $2.85 | $0.12 | 958.0 | -4.04% |
| Oct 24, 2024 | $2.97 | $2.97 | $0.00 | 1,320.0 | +4.58% |
| Oct 23, 2024 | $2.84 | $2.82 | $0.0221 | 8,711.0 | -1.73% |
| Oct 22, 2024 | $2.98 | $2.87 | $0.1079 | 2,851.0 | +1.05% |
| Oct 21, 2024 | $3.00 | $2.86 | $0.14 | 1,574.0 | -6.23% |
| Oct 18, 2024 | $3.05 | $2.99 | $0.06 | 594.0 | +1.98% |
| Oct 17, 2024 | $3.00 | $2.99 | $0.010 | 928.0 | +0.03% |
| Oct 16, 2024 | $3.15 | $2.99 | $0.16 | 2,832.0 | -3.86% |
| Oct 15, 2024 | $3.12 | $2.90 | $0.22 | 14,468.0 | -0.32% |
| Oct 14, 2024 | $3.15 | $2.93 | $0.22 | 1,956.0 | -1.27% |
| Oct 11, 2024 | $3.16 | $2.71 | $0.45 | 5,313.0 | +6.04% |
| Oct 10, 2024 | $3.00 | $2.98 | $0.023 | 843.0 | -3.25% |
| Oct 09, 2024 | $3.10 | $2.99 | $0.11 | 3,031.0 | +0.98% |
| Oct 08, 2024 | $3.13 | $3.05 | $0.085 | 2,456.0 | -5.43% |
| Oct 07, 2024 | $3.49 | $3.20 | $0.2899 | 26,031.0 | -1.38% |
| Oct 04, 2024 | $3.28 | $3.08 | $0.2016 | 15,535.0 | +0.93% |
| Oct 03, 2024 | $3.33 | $3.20 | $0.125 | 8,236.0 | -2.70% |
| Oct 02, 2024 | $3.33 | $3.05 | $0.28 | 20,709.0 | +12.88% |
| Oct 01, 2024 | $3.15 | $2.70 | $0.4501 | 37,255.0 | -7.52% |
Phoenix New Media Ltd Adr Stock (FENG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Phoenix New Media Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FENG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Phoenix New Media Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Phoenix New Media Ltd Adr Stock (FENG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2024 | $3.49 | $2.70 | $0.79 | 172,140.0 | -10.34% |
| Sep, 2024 | $3.30 | $2.50 | $0.80 | 285,528.0 | +20.38% |
| Aug, 2024 | $3.69 | $2.65 | $1.04 | 147,495.0 | -26.39% |
| Jul, 2024 | $4.15 | $2.65 | $1.50 | 1,357,459.0 | +32.84% |
| Jun, 2024 | $3.30 | $2.20 | $1.10 | 403,971.0 | -5.24% |
| May, 2024 | $2.93 | $1.80 | $1.13 | 3,134,003.0 | +33.64% |
| Apr, 2024 | $2.20 | $1.67 | $0.53 | 705,933.0 | +10.31% |
| Mar, 2024 | $2.25 | $1.30 | $0.95 | 3,088,229.0 | +31.08% |
| Feb, 2024 | $1.69 | $1.20 | $0.49 | 595,507.0 | +2.07% |
| Jan, 2024 | $1.57 | $1.36 | $0.2087 | 187,184.0 | +6.62% |
Phoenix New Media Ltd Adr Stock (FENG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.59 | $1.27 | $0.32 | 347,070.0 | -7.48% |
| Nov, 2023 | $1.49 | $1.18 | $0.31 | 124,565.0 | +16.14% |
| Oct, 2023 | $1.41 | $1.20 | $0.21 | 237,998.0 | +0.45% |
| Sep, 2023 | $1.42 | $1.10 | $0.32 | 554,638.0 | -4.55% |
| Aug, 2023 | $1.83 | $1.30 | $0.53 | 1,116,030.0 | -24.57% |
| Jul, 2023 | $2.01 | $1.63 | $0.3801 | 464,790.0 | -11.17% |
| Jun, 2023 | $2.39 | $1.81 | $0.58 | 1,404,017.0 | -8.37% |
| May, 2023 | $4.14 | $2.11 | $2.03 | 4,548,731.0 | -5.70% |
| Apr, 2023 | $2.63 | $2.11 | $0.52 | 433,009.0 | +0.00% |
| Mar, 2023 | $2.53 | $2.11 | $0.42 | 233,891.0 | +5.56% |
| Feb, 2023 | $2.62 | $2.15 | $0.47 | 191,563.0 | -13.25% |
| Jan, 2023 | $2.71 | $2.41 | $0.304 | 991,168.0 | -7.09% |
Phoenix New Media Ltd Adr Stock (FENG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.82 | $2.42 | $0.40 | 687,315.0 | +5.10% |
| Nov, 2022 | $4.82 | $2.40 | $2.42 | 482,372.0 | -43.96% |
| Oct, 2022 | $4.99 | $4.25 | $0.7418 | 424,646.0 | -3.40% |
| Sep, 2022 | $5.11 | $4.14 | $0.97 | 257,170.0 | -4.66% |
| Aug, 2022 | $5.14 | $4.59 | $0.5404 | 526,248.0 | +1.02% |
| Jul, 2022 | $5.80 | $4.66 | $1.14 | 903,032.0 | -2.20% |
| Jun, 2022 | $5.88 | $3.37 | $2.51 | 3,621,907.0 | +44.93% |
| May, 2022 | $20.88 | $2.10 | $18.78 | 1,438,888.6 | +9.52% |
| Apr, 2022 | $3.78 | $3.00 | $0.777 | 429,965.2 | -6.25% |
| Mar, 2022 | $4.73 | $2.65 | $2.08 | 593,002.2 | -27.08% |
| Feb, 2022 | $4.98 | $4.20 | $0.78 | 230,881.3 | +2.40% |
| Jan, 2022 | $5.34 | $3.96 | $1.38 | 448,141.5 | -12.99% |
41.97%
1.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):