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 )

1.820 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Nov 30, 2021 6.360 6.360 6.120 6.300 18,571 -0.06(-0.94%)
Nov 29, 2021 5.940 6.585 5.940 6.360 27,843 +0.24(+3.92%)
Nov 26, 2021 6.180 6.360 5.851 6.120 31,243 -0.42(-6.42%)
Nov 24, 2021 6.540 6.840 6.420 6.540 21,795 +0.00(+0.01%)
Nov 23, 2021 6.540 6.720 6.300 6.539 44,459 -0.12(-1.81%)
Nov 22, 2021 7.020 7.110 6.600 6.660 62,061 -0.54(-7.50%)
Nov 19, 2021 7.200 7.439 7.080 7.200 31,697 -0.06(-0.83%)
Nov 18, 2021 7.500 7.260 6.900 7.260 57,776 -0.30(-3.97%)
Nov 17, 2021 7.500 7.680 7.380 7.560 37,531 -0.18(-2.33%)
Nov 16, 2021 8.400 8.400 7.080 7.740 160,802 -1.86(-19.37%)
Nov 15, 2021 9.600 9.660 9.060 9.600 101,653 +0.18(+1.91%)
Nov 12, 2021 9.120 9.600 9.060 9.420 41,794 +0.30(+3.29%)
Nov 11, 2021 8.880 9.180 8.820 9.120 12,614 +0.24(+2.70%)
Nov 10, 2021 9.120 8.880 19,854 -0.24(-2.63%)
Nov 09, 2021 9.360 9.398 8.940 9.120 19,958 -0.30(-3.18%)
Nov 08, 2021 9.360 9.480 9.240 9.420 25,931 +0.18(+1.95%)
Nov 05, 2021 8.880 9.360 8.580 9.240 68,481 +0.60(+6.94%)
Nov 04, 2021 8.880 8.880 8.580 8.640 14,485 +0.00(+0.00%)
Nov 03, 2021 8.520 8.700 8.400 8.640 18,791 +0.24(+2.86%)
Nov 02, 2021 8.640 8.640 8.351 8.400 17,943 -0.06(-0.71%)
Nov 01, 2021 8.580 8.880 8.460 8.460 11,779 +0.00(+0.00%)
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%)
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.