Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phoenix New Media Ltd ADR (NY: FENG )

1.990 -0.095 (-4.56%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.072 5.099 4.807 4.807 69,475 -0.29(-5.73%)
Jan 30, 2020 5.178 5.178 5.072 5.099 5,811 -0.08(-1.54%)
Jan 29, 2020 5.178 5.178 5.072 5.178 6,606 +0.03(+0.51%)
Jan 28, 2020 5.178 5.232 5.152 5.152 10,507 -0.03(-0.51%)
Jan 27, 2020 5.178 5.182 5.046 5.178 31,424 -0.05(-1.02%)
Jan 24, 2020 5.285 5.311 5.205 5.232 18,903 -0.05(-1.00%)
Jan 23, 2020 5.338 5.338 5.234 5.285 5,283 -0.03(-0.50%)
Jan 22, 2020 5.258 5.311 5.232 5.311 10,631 +0.00(+0.00%)
Jan 21, 2020 5.099 5.311 5.099 5.311 35,276 +0.11(+2.04%)
Jan 17, 2020 5.205 5.285 5.178 5.205 24,476 +0.05(+1.03%)
Jan 16, 2020 5.232 5.258 5.152 5.152 41,561 -0.03(-0.51%)
Jan 15, 2020 5.178 5.232 5.099 5.178 13,169 -0.08(-1.52%)
Jan 14, 2020 5.258 5.258 5.099 5.258 44,649 +0.00(+0.00%)
Jan 13, 2020 5.311 5.311 5.178 5.258 24,295 -0.04(-0.75%)
Jan 10, 2020 5.338 5.471 5.277 5.298 23,986 -0.01(-0.25%)
Jan 09, 2020 5.285 5.364 5.245 5.311 45,355 +0.03(+0.50%)
Jan 08, 2020 5.311 5.311 5.232 5.285 5,378 +0.03(+0.50%)
Jan 07, 2020 5.285 5.311 5.178 5.258 14,269 -0.03(-0.50%)
Jan 06, 2020 5.364 5.364 5.285 5.285 11,361 -0.05(-1.00%)
Jan 03, 2020 5.364 5.364 5.311 5.338 13,744 -0.03(-0.49%)
Jan 02, 2020 5.311 5.444 5.258 5.364 20,532 +0.16(+3.06%)
Dec 31, 2019 5.205 5.258 5.152 5.205 42,852 -0.03(-0.51%)
Dec 30, 2019 5.364 5.388 5.178 5.232 59,840 -0.13(-2.48%)
Dec 27, 2019 5.497 5.497 5.338 5.364 13,556 -0.13(-2.42%)
Dec 26, 2019 5.603 5.603 5.471 5.497 20,842 -0.08(-1.43%)
Dec 24, 2019 5.311 5.577 5.285 5.577 34,681 +0.27(+5.00%)
Dec 23, 2019 5.417 5.471 5.205 5.311 52,058 -0.08(-1.48%)
Dec 20, 2019 5.656 5.656 5.364 5.391 68,873 -0.27(-4.69%)
Dec 19, 2019 5.895 5.895 5.577 5.656 36,935 -0.11(-1.84%)
Dec 18, 2019 5.763 5.842 5.710 5.763 81,395 +0.08(+1.40%)
Dec 17, 2019 5.710 5.949 5.524 5.683 114,720 +0.19(+3.38%)
Dec 16, 2019 5.391 5.603 5.311 5.497 104,550 +0.27(+5.14%)
Dec 13, 2019 5.119 5.260 5.041 5.228 128,914 +0.11(+2.14%)
Dec 12, 2019 5.103 5.150 5.087 5.119 84,491 -0.02(-0.30%)
Dec 11, 2019 5.119 5.197 5.097 5.134 51,157 +0.02(+0.31%)
Dec 10, 2019 5.087 5.189 5.087 5.119 45,291 +0.03(+0.62%)
Dec 09, 2019 5.134 5.244 5.072 5.087 48,808 -0.09(-1.81%)
Dec 06, 2019 5.056 5.275 5.056 5.181 119,715 +0.20(+4.09%)
Dec 05, 2019 4.978 4.978 4.868 4.978 31,158 +0.06(+1.27%)
Dec 04, 2019 4.931 4.962 4.853 4.915 65,893 -0.02(-0.32%)
Dec 03, 2019 4.931 4.962 4.853 4.931 93,733 +0.03(+0.64%)
Dec 02, 2019 4.790 4.947 4.790 4.900 45,125 +0.08(+1.62%)
Nov 29, 2019 4.947 4.978 4.727 4.821 99,209 -0.13(-2.53%)
Nov 27, 2019 4.978 5.087 4.931 4.947 84,835 -0.08(-1.56%)
Nov 26, 2019 5.197 5.228 4.978 5.025 200,986 -0.16(-3.02%)
Nov 25, 2019 5.228 5.291 5.134 5.181 77,181 -0.03(-0.60%)
Nov 22, 2019 5.463 5.463 5.009 5.213 191,008 -0.22(-4.03%)
Nov 21, 2019 5.401 5.432 5.260 5.432 96,315 +0.05(+0.87%)
Nov 20, 2019 5.338 5.443 5.322 5.385 71,849 +0.08(+1.47%)
Nov 19, 2019 5.244 5.369 5.213 5.307 66,151 +0.08(+1.50%)
Nov 18, 2019 5.197 5.401 5.087 5.228 124,815 +0.03(+0.60%)
Nov 15, 2019 5.463 5.463 5.056 5.197 116,521 -0.06(-1.19%)
Nov 14, 2019 5.181 5.620 5.072 5.260 290,125 +0.50(+10.53%)
Nov 13, 2019 4.853 4.886 4.743 4.759 120,916 +0.06(+1.33%)
Nov 12, 2019 4.383 4.821 4.258 4.696 196,073 +0.33(+7.53%)
Nov 11, 2019 4.273 4.383 4.273 4.367 103,557 +0.03(+0.72%)
Nov 08, 2019 4.242 4.336 4.221 4.336 24,914 +0.08(+1.84%)
Nov 07, 2019 4.211 4.320 4.211 4.258 36,721 +0.05(+1.12%)
Nov 06, 2019 4.195 4.258 4.180 4.211 50,610 +0.00(+0.00%)
Nov 05, 2019 4.258 4.305 4.195 4.211 39,885 -0.05(-1.10%)
Nov 04, 2019 4.273 4.336 4.195 4.258 22,553 +0.02(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.