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 -0.040 (-1.97%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 20, 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 (%)
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%)
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.