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 )

3.070 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Feb 26, 2021 9.900 10.95 9.900 10.68 123,850 +0.12(+1.14%)
Feb 25, 2021 11.40 11.82 10.56 10.56 152,326 -0.84(-7.37%)
Feb 24, 2021 10.92 11.70 10.92 11.40 92,564 +0.18(+1.60%)
Feb 23, 2021 11.52 11.88 9.900 11.22 329,811 -0.90(-7.43%)
Feb 22, 2021 12.96 13.20 12.12 12.12 180,848 -1.26(-9.42%)
Feb 19, 2021 12.96 14.04 12.66 13.38 204,666 +0.06(+0.45%)
Feb 18, 2021 13.50 13.98 12.30 13.32 267,131 -1.14(-7.88%)
Feb 17, 2021 15.42 15.48 13.92 14.46 363,831 -0.54(-3.60%)
Feb 16, 2021 13.56 15.90 12.84 15.00 780,359 +2.58(+20.77%)
Feb 12, 2021 13.08 14.10 12.01 12.42 460,150 -1.14(-8.41%)
Feb 11, 2021 10.86 14.76 10.44 13.56 1,810,933 +3.00(+28.41%)
Feb 10, 2021 10.50 10.74 9.900 10.56 418,016 +0.60(+6.02%)
Feb 09, 2021 10.20 10.32 9.420 9.960 424,287 -0.54(-5.14%)
Feb 08, 2021 10.80 10.98 9.960 10.50 350,978 +0.60(+6.06%)
Feb 05, 2021 8.820 10.47 8.820 9.900 530,750 +1.50(+17.86%)
Feb 04, 2021 8.400 8.460 8.160 8.400 146,631 +0.24(+2.94%)
Feb 03, 2021 8.340 8.340 8.100 8.160 102,875 +0.00(+0.00%)
Feb 02, 2021 8.580 8.580 8.160 8.160 66,576 -0.18(-2.16%)
Feb 01, 2021 8.340 8.580 8.100 8.340 73,099 +0.00(+0.00%)
Jan 29, 2021 8.400 8.400 8.100 8.340 57,816 +0.06(+0.72%)
Jan 28, 2021 8.040 8.460 7.920 8.280 92,803 +0.00(+0.00%)
Jan 27, 2021 8.400 8.580 8.160 8.280 105,155 -0.42(-4.83%)
Jan 26, 2021 8.460 8.760 8.460 8.700 52,885 +0.06(+0.69%)
Jan 25, 2021 9.060 9.180 8.160 8.640 150,197 -0.54(-5.88%)
Jan 22, 2021 9.240 9.420 9.120 9.180 59,233 -0.12(-1.29%)
Jan 21, 2021 9.540 9.840 9.000 9.300 83,799 -0.18(-1.90%)
Jan 20, 2021 9.420 9.720 9.330 9.480 128,357 +0.18(+1.94%)
Jan 19, 2021 9.180 9.600 8.700 9.300 276,827 +0.78(+9.15%)
Jan 15, 2021 8.580 8.626 8.040 8.520 101,250 -0.06(-0.70%)
Jan 14, 2021 7.980 8.940 7.800 8.580 204,610 +0.60(+7.52%)
Jan 13, 2021 7.980 8.100 7.620 7.980 82,487 +0.00(+0.00%)
Jan 12, 2021 7.560 8.100 7.560 7.980 174,816 +0.42(+5.56%)
Jan 11, 2021 7.200 7.620 7.140 7.560 162,015 +0.36(+5.00%)
Jan 08, 2021 7.140 7.230 7.110 7.200 58,616 +0.06(+0.84%)
Jan 07, 2021 7.200 7.260 7.080 7.140 56,431 +0.06(+0.85%)
Jan 06, 2021 7.140 7.320 7.080 7.080 111,351 -0.06(-0.84%)
Jan 05, 2021 7.020 7.140 6.900 7.140 68,724 +0.00(+0.00%)
Jan 04, 2021 7.200 7.200 6.780 7.140 193,931 -0.06(-0.83%)
Dec 31, 2020 7.200 7.200 7.200 98,178 +0.06(+0.84%)
Dec 30, 2020 7.260 7.260 6.960 7.140 98,178 -0.06(-0.83%)
Dec 29, 2020 7.320 7.320 6.720 7.200 281,972 -0.12(-1.64%)
Dec 28, 2020 7.500 7.620 7.200 7.320 208,128 -0.18(-2.40%)
Dec 24, 2020 7.740 7.860 7.260 7.500 182,016 -0.18(-2.34%)
Dec 23, 2020 7.260 8.700 7.020 7.680 1,183,807 +0.00(+0.00%)
Dec 22, 2020 -36.42 -36.56 -34.31 -34.60 4,294,919,665 +0.00(+0.00%)
Dec 21, 2020 -34.46 -36.99 -34.03 -35.16 4,294,877,816 +0.00(+0.00%)
Dec 18, 2020 -32.77 -35.23 -32.77 -35.02 4,294,914,230 +0.00(+0.00%)
Dec 17, 2020 -33.19 -34.03 -32.63 -32.91 4,294,919,074 +0.00(+0.00%)
Dec 16, 2020 -32.77 -33.61 -32.63 -32.91 4,294,934,905 +0.00(+0.00%)
Dec 15, 2020 -32.35 -33.05 -32.21 -32.63 4,294,932,040 +0.00(+0.00%)
Dec 14, 2020 -33.33 -33.33 -32.49 -32.49 4,294,946,351 +0.00(+0.00%)
Dec 11, 2020 -33.05 -33.61 -32.52 -32.91 4,294,939,757 +0.00(+0.00%)
Dec 10, 2020 -31.64 -34.03 -31.64 -33.75 4,294,923,697 +0.00(+0.00%)
Dec 09, 2020 -32.21 -32.63 -31.64 -31.64 4,294,933,543 +0.00(+0.00%)
Dec 08, 2020 -31.92 -32.91 -31.78 -32.21 4,294,940,316 +0.00(+0.00%)
Dec 07, 2020 -32.35 -33.19 -31.08 -32.21 4,294,867,445 +0.00(+0.00%)
Dec 04, 2020 -34.46 -34.88 -33.05 -33.61 4,294,894,903 +0.00(+0.00%)
Dec 03, 2020 -33.75 -35.58 -33.75 -35.02 4,294,844,513 +0.00(+0.00%)
Dec 02, 2020 -35.58 -35.58 -34.60 -35.16 4,294,878,964 +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.