2.86
price down icon1.98%   -0.0578
after-market After Hours: 2.86
loading

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:
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%
$116.05
price up icon 41.97%
internet_content_information TME
$11.42
price down icon 1.21%
$12.62
price up icon 15.89%
$32.59
price up icon 0.49%
$92.22
price down icon 1.46%
$155.25
price up icon 0.03%
Cap:     |  Volume (24h):