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 )

1.890 +0.070 (+3.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Oct 29, 2021 8.820 8.820 8.220 8.460 24,005 -0.12(-1.40%)
Oct 28, 2021 8.880 8.880 8.580 8.580 10,349 -0.24(-2.72%)
Oct 27, 2021 9.120 8.911 8.164 8.820 33,145 +0.06(+0.68%)
Oct 26, 2021 8.160 8.760 149,917 +0.60(+7.35%)
Oct 25, 2021 7.680 8.280 7.680 8.160 70,004 +0.36(+4.62%)
Oct 22, 2021 7.680 7.920 7.680 7.800 9,796 -0.06(-0.76%)
Oct 21, 2021 7.680 8.100 7.740 7.860 39,975 +0.12(+1.55%)
Oct 20, 2021 7.800 7.860 7.620 7.740 51,404 +0.00(+0.00%)
Oct 19, 2021 7.500 7.800 7.500 7.740 18,653 +0.18(+2.38%)
Oct 18, 2021 7.680 7.680 7.440 7.560 19,674 -0.18(-2.33%)
Oct 15, 2021 7.380 7.740 7.380 7.740 12,751 +0.06(+0.78%)
Oct 14, 2021 7.380 7.740 7.200 7.680 28,504 +0.00(+0.00%)
Oct 13, 2021 7.500 7.800 7.500 7.680 31,245 +0.06(+0.79%)
Oct 12, 2021 7.680 7.680 7.500 7.620 8,618 -0.06(-0.78%)
Oct 11, 2021 7.440 7.680 7.440 7.680 9,247 +0.06(+0.79%)
Oct 08, 2021 7.380 7.680 7.380 7.620 22,673 +0.12(+1.60%)
Oct 07, 2021 7.680 7.800 7.402 7.500 47,704 -0.06(-0.79%)
Oct 06, 2021 7.500 7.573 7.380 7.560 10,418 +0.00(+0.00%)
Oct 05, 2021 7.200 7.680 7.200 7.560 21,876 +0.24(+3.28%)
Oct 04, 2021 7.560 7.620 7.080 7.320 56,610 -0.30(-3.94%)
Oct 01, 2021 7.680 7.740 7.574 7.620 12,428 -0.06(-0.78%)
Sep 30, 2021 7.680 7.800 7.470 7.680 26,284 +0.00(+0.00%)
Sep 29, 2021 7.680 7.740 7.561 7.680 20,430 +0.00(+0.00%)
Sep 28, 2021 7.500 7.800 7.380 7.680 27,853 -0.12(-1.54%)
Sep 27, 2021 7.560 7.800 7.573 7.800 11,632 +0.12(+1.56%)
Sep 24, 2021 7.740 7.800 7.500 7.680 15,959 -0.12(-1.54%)
Sep 23, 2021 7.650 7.800 7.561 7.800 7,528 +0.00(+0.00%)
Sep 22, 2021 7.500 7.740 7.295 7.800 15,058 +0.42(+5.69%)
Sep 21, 2021 7.440 7.440 7.200 7.380 14,550 -0.06(-0.81%)
Sep 20, 2021 7.500 7.500 7.200 7.440 13,731 -0.30(-3.88%)
Sep 17, 2021 7.620 7.740 7.380 7.740 13,710 +0.12(+1.57%)
Sep 16, 2021 7.500 7.620 7.500 7.620 12,328 +0.00(+0.00%)
Sep 15, 2021 7.680 7.740 7.500 7.620 25,954 -0.18(-2.31%)
Sep 14, 2021 7.800 7.800 7.561 7.800 17,750 +0.00(+0.00%)
Sep 13, 2021 7.860 7.860 7.590 7.800 13,675 +0.00(+0.00%)
Sep 10, 2021 7.680 7.860 7.680 7.800 10,631 +0.00(+0.00%)
Sep 09, 2021 7.620 7.860 7.620 7.800 35,489 +0.06(+0.78%)
Sep 08, 2021 7.620 7.800 7.620 7.740 12,697 -0.06(-0.77%)
Sep 07, 2021 7.800 7.800 7.620 7.800 15,992 +0.12(+1.56%)
Sep 03, 2021 7.560 7.740 7.560 7.680 13,295 +0.00(+0.00%)
Sep 02, 2021 7.440 7.800 7.440 7.680 31,890 +0.12(+1.59%)
Sep 01, 2021 7.560 7.740 7.500 7.560 27,956 -0.06(-0.79%)
Aug 31, 2021 7.500 7.860 7.440 7.620 86,251 +0.18(+2.42%)
Aug 30, 2021 7.380 7.800 7.320 7.440 19,871 -0.06(-0.80%)
Aug 27, 2021 7.260 7.500 7.200 7.500 31,439 +0.18(+2.46%)
Aug 26, 2021 7.680 7.955 7.320 7.320 37,389 -0.30(-3.94%)
Aug 25, 2021 7.800 7.980 7.530 7.620 63,086 -0.18(-2.31%)
Aug 24, 2021 7.380 7.980 7.380 7.800 55,771 +0.54(+7.44%)
Aug 23, 2021 7.320 7.423 7.140 7.260 26,506 -0.06(-0.82%)
Aug 20, 2021 7.140 7.740 7.140 7.320 17,723 +0.00(+0.00%)
Aug 19, 2021 7.440 7.560 7.080 7.320 25,150 -0.18(-2.40%)
Aug 18, 2021 7.500 7.800 7.080 7.500 65,489 -0.12(-1.57%)
Aug 17, 2021 7.980 7.980 7.500 7.620 56,831 -0.36(-4.51%)
Aug 16, 2021 8.400 8.400 7.980 7.980 46,760 -0.42(-5.00%)
Aug 13, 2021 8.280 8.430 7.980 8.400 30,867 +0.00(+0.00%)
Aug 12, 2021 8.340 8.460 8.160 8.400 37,226 +0.00(+0.00%)
Aug 11, 2021 8.400 8.460 8.340 8.400 8,690 +0.06(+0.72%)
Aug 10, 2021 8.520 8.700 8.340 8.340 28,629 -0.36(-4.14%)
Aug 09, 2021 8.340 8.700 8.340 8.700 28,410 +0.30(+3.57%)
Aug 06, 2021 8.340 8.400 8.280 8.400 7,770 +0.00(+0.00%)
Aug 05, 2021 8.160 8.460 8.100 8.400 29,110 +0.12(+1.45%)
Aug 04, 2021 8.220 8.400 8.220 8.280 18,229 +0.00(+0.00%)
Aug 03, 2021 8.340 8.400 8.280 8.280 7,887 +0.00(+0.00%)
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.