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 )

1.750 -0.030 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2019 4.493 4.524 4.461 4.477 38,026 +0.00(+0.00%)
Jul 30, 2019 4.540 4.540 4.461 4.477 29,215 -0.08(-1.72%)
Jul 29, 2019 4.540 4.562 4.508 4.555 21,398 +0.00(+0.00%)
Jul 26, 2019 4.524 4.587 4.524 4.555 13,734 +0.03(+0.69%)
Jul 25, 2019 4.680 4.680 4.508 4.524 20,037 -0.14(-3.02%)
Jul 24, 2019 4.618 4.743 4.587 4.665 107,900 +0.13(+2.76%)
Jul 23, 2019 4.618 4.649 4.383 4.540 113,145 +0.33(+7.81%)
Jul 22, 2019 4.383 4.461 4.164 4.211 63,200 -0.20(-4.61%)
Jul 19, 2019 4.461 4.461 4.367 4.414 43,631 -0.05(-1.05%)
Jul 18, 2019 4.493 4.525 4.383 4.461 17,661 -0.05(-1.04%)
Jul 17, 2019 4.555 4.555 4.493 4.508 62,024 -0.05(-1.03%)
Jul 16, 2019 4.602 4.602 4.540 4.555 16,969 -0.05(-1.02%)
Jul 15, 2019 4.665 4.712 4.571 4.602 25,262 -0.03(-0.68%)
Jul 12, 2019 4.665 4.696 4.618 4.634 33,985 -0.03(-0.67%)
Jul 11, 2019 4.665 4.727 4.634 4.665 33,173 +0.00(+0.00%)
Jul 10, 2019 4.696 4.774 4.634 4.665 46,246 -0.03(-0.67%)
Jul 09, 2019 4.712 4.712 4.665 4.696 99,616 -0.06(-1.32%)
Jul 08, 2019 4.884 4.898 4.727 4.759 67,750 -0.13(-2.56%)
Jul 05, 2019 4.978 5.075 4.884 4.884 17,950 -0.13(-2.50%)
Jul 03, 2019 5.056 5.087 4.978 5.009 13,351 -0.06(-1.23%)
Jul 02, 2019 5.072 5.291 5.009 5.072 154,534 -0.02(-0.31%)
Jul 01, 2019 5.228 5.463 5.009 5.087 50,149 +0.00(+0.00%)
Jun 28, 2019 5.479 5.479 5.056 5.087 123,995 -0.61(-10.71%)
Jun 27, 2019 5.698 5.745 5.557 5.698 22,829 +0.06(+1.11%)
Jun 26, 2019 5.651 5.727 5.604 5.635 7,114 +0.02(+0.28%)
Jun 25, 2019 5.573 5.651 5.494 5.620 20,901 +0.02(+0.28%)
Jun 24, 2019 5.635 5.700 5.604 5.604 18,999 -0.03(-0.56%)
Jun 21, 2019 5.573 5.714 5.494 5.635 31,877 +0.05(+0.84%)
Jun 20, 2019 5.494 5.667 5.448 5.588 25,497 +0.16(+2.88%)
Jun 19, 2019 5.588 5.702 5.432 5.432 43,684 -0.17(-3.07%)
Jun 18, 2019 5.479 5.714 5.479 5.604 21,986 +0.06(+1.13%)
Jun 17, 2019 5.573 5.573 5.463 5.541 31,622 -0.03(-0.56%)
Jun 14, 2019 5.729 5.729 5.526 5.573 23,125 -0.19(-3.26%)
Jun 13, 2019 5.526 5.792 5.416 5.761 17,666 +0.25(+4.55%)
Jun 12, 2019 5.479 5.541 5.416 5.510 20,093 -0.03(-0.57%)
Jun 11, 2019 5.620 5.635 5.526 5.541 19,146 -0.02(-0.28%)
Jun 10, 2019 5.401 5.620 5.401 5.557 12,149 +0.17(+3.20%)
Jun 07, 2019 5.401 5.541 5.338 5.385 19,611 -0.02(-0.29%)
Jun 06, 2019 5.338 5.463 5.338 5.401 23,224 -0.02(-0.29%)
Jun 05, 2019 5.510 5.643 5.322 5.416 67,367 -0.14(-2.54%)
Jun 04, 2019 5.651 5.698 5.494 5.557 89,872 -0.13(-2.20%)
Jun 03, 2019 5.901 5.933 5.510 5.682 160,929 -0.20(-3.46%)
May 31, 2019 5.557 6.262 5.494 5.886 121,823 +0.23(+4.16%)
May 30, 2019 5.588 5.787 5.518 5.651 77,184 +0.06(+1.12%)
May 29, 2019 5.385 5.667 5.385 5.588 39,353 +0.20(+3.78%)
May 28, 2019 5.338 5.745 5.338 5.385 111,301 +0.05(+0.88%)
May 24, 2019 5.620 5.714 5.291 5.338 53,341 -0.22(-3.94%)
May 23, 2019 5.667 5.667 5.463 5.557 76,523 -0.23(-4.05%)
May 22, 2019 5.948 5.948 5.745 5.792 40,457 -0.16(-2.63%)
May 21, 2019 5.917 6.058 5.917 5.948 33,333 -0.03(-0.52%)
May 20, 2019 6.074 6.121 5.964 5.980 44,739 -0.17(-2.80%)
May 17, 2019 6.262 6.371 6.105 6.152 38,137 -0.17(-2.72%)
May 16, 2019 6.371 6.559 6.269 6.324 26,431 -0.09(-1.46%)
May 15, 2019 6.027 6.418 6.027 6.418 69,040 +0.36(+5.94%)
May 14, 2019 6.042 6.215 5.957 6.058 53,019 +0.02(+0.26%)
May 13, 2019 6.183 6.183 5.964 6.042 41,572 -0.23(-3.74%)
May 10, 2019 6.246 6.308 6.183 6.277 15,395 +0.02(+0.25%)
May 09, 2019 6.293 6.308 6.168 6.262 43,898 -0.13(-2.02%)
May 08, 2019 6.355 6.391 6.308 6.391 8,693 -0.03(-0.43%)
May 07, 2019 6.449 6.528 6.355 6.418 44,561 -0.08(-1.20%)
May 06, 2019 6.575 6.622 6.449 6.496 69,961 -0.33(-4.82%)
May 03, 2019 6.747 6.862 6.715 6.825 43,951 +0.13(+1.87%)
May 02, 2019 6.731 6.794 6.692 6.700 50,829 -0.03(-0.47%)
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.