Skip to main content

Phoenix New Media Ltd ADR (NY: FENG )

1.800 +0.180 (+11.10%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 7.592 7.639 7.232 7.483 254,892 -0.09(-1.24%)
Feb 27, 2019 7.185 7.686 7.060 7.576 695,298 +0.25(+3.42%)
Feb 26, 2019 7.373 7.436 6.834 7.326 1,073,073 -0.11(-1.47%)
Feb 25, 2019 7.983 7.983 6.841 7.436 1,298,067 +1.80(+31.94%)
Feb 22, 2019 5.526 5.695 5.440 5.635 61,965 +0.13(+2.27%)
Feb 21, 2019 5.463 5.557 5.385 5.510 67,635 +0.14(+2.62%)
Feb 20, 2019 5.291 5.401 5.260 5.369 63,666 +0.08(+1.48%)
Feb 19, 2019 5.322 5.322 5.197 5.291 39,327 +0.09(+1.81%)
Feb 15, 2019 5.291 5.322 5.166 5.197 61,454 -0.08(-1.48%)
Feb 14, 2019 5.432 5.432 5.260 5.275 45,374 -0.06(-1.17%)
Feb 13, 2019 5.322 5.416 5.291 5.338 79,979 +0.05(+0.89%)
Feb 12, 2019 5.369 5.479 5.262 5.291 70,240 -0.06(-1.17%)
Feb 11, 2019 5.479 5.479 5.299 5.354 44,166 -0.05(-0.87%)
Feb 08, 2019 5.228 5.401 5.197 5.401 71,420 +0.11(+2.07%)
Feb 07, 2019 5.557 5.573 5.244 5.291 72,823 -0.30(-5.32%)
Feb 06, 2019 5.635 5.729 5.557 5.588 52,828 -0.19(-3.25%)
Feb 05, 2019 5.839 5.917 5.635 5.776 103,759 -0.05(-0.81%)
Feb 04, 2019 5.886 5.917 5.776 5.823 31,395 -0.05(-0.80%)
Feb 01, 2019 6.199 6.199 5.823 5.870 45,867 -0.34(-5.54%)
Jan 31, 2019 6.199 6.215 5.917 6.215 302,218 +0.11(+1.79%)
Jan 30, 2019 5.604 6.199 5.588 6.105 390,268 +0.49(+8.64%)
Jan 29, 2019 5.933 5.933 5.541 5.620 97,387 -0.25(-4.27%)
Jan 28, 2019 5.416 5.917 5.416 5.870 129,202 +0.47(+8.70%)
Jan 25, 2019 5.510 5.510 5.354 5.401 22,167 +0.05(+0.88%)
Jan 24, 2019 5.479 5.561 5.260 5.354 79,249 -0.06(-1.16%)
Jan 23, 2019 5.494 5.526 5.322 5.416 71,125 -0.06(-1.14%)
Jan 22, 2019 5.338 5.494 5.041 5.479 128,054 +0.25(+4.79%)
Jan 18, 2019 5.228 5.307 5.025 5.228 74,933 +0.08(+1.52%)
Jan 17, 2019 4.915 5.244 4.900 5.150 114,832 +0.16(+3.13%)
Jan 16, 2019 4.962 5.072 4.853 4.994 129,097 +0.06(+1.27%)
Jan 15, 2019 4.900 5.025 4.884 4.931 133,538 +0.06(+1.29%)
Jan 14, 2019 5.166 5.166 4.868 4.868 40,925 -0.41(-7.72%)
Jan 11, 2019 5.150 5.291 4.978 5.275 57,749 +0.14(+2.74%)
Jan 10, 2019 4.821 5.213 4.743 5.134 79,210 +0.28(+5.81%)
Jan 09, 2019 4.853 5.056 4.821 4.853 29,838 +0.02(+0.32%)
Jan 08, 2019 4.947 4.947 4.727 4.837 32,323 -0.02(-0.32%)
Jan 07, 2019 4.962 4.962 4.774 4.853 37,044 -0.09(-1.90%)
Jan 04, 2019 4.790 5.025 4.790 4.947 46,186 +0.11(+2.27%)
Jan 03, 2019 4.915 4.915 4.727 4.837 22,600 -0.06(-1.28%)
Jan 02, 2019 4.900 4.947 4.759 4.900 5,757 -0.11(-2.19%)
Dec 31, 2018 4.774 5.087 4.712 5.009 51,169 +0.17(+3.56%)
Dec 28, 2018 4.759 4.978 4.665 4.837 18,461 +0.05(+0.98%)
Dec 27, 2018 4.868 4.931 4.680 4.790 46,009 -0.14(-2.86%)
Dec 26, 2018 4.759 4.931 4.634 4.931 56,938 +0.31(+6.78%)
Dec 24, 2018 4.508 4.947 4.508 4.618 33,665 +0.02(+0.34%)
Dec 21, 2018 4.947 5.025 4.430 4.602 192,669 -0.31(-6.37%)
Dec 20, 2018 4.947 5.009 4.727 4.915 53,574 -0.06(-1.26%)
Dec 19, 2018 4.994 5.096 4.947 4.978 60,728 -0.06(-1.24%)
Dec 18, 2018 5.181 5.181 5.009 5.041 66,085 -0.16(-3.01%)
Dec 17, 2018 5.119 5.244 5.009 5.197 66,304 +0.00(+0.00%)
Dec 14, 2018 4.931 5.213 4.931 5.197 47,911 +0.25(+5.06%)
Dec 13, 2018 5.134 5.354 4.931 4.947 88,919 -0.19(-3.66%)
Dec 12, 2018 5.260 5.369 5.119 5.134 38,468 -0.06(-1.20%)
Dec 11, 2018 5.275 5.369 5.181 5.197 52,699 -0.06(-1.19%)
Dec 10, 2018 5.479 5.604 5.228 5.260 63,565 -0.28(-5.08%)
Dec 07, 2018 5.385 5.667 5.385 5.541 148,334 +0.08(+1.43%)
Dec 06, 2018 5.479 5.557 5.354 5.463 113,087 -0.06(-1.13%)
Dec 04, 2018 5.682 5.745 5.526 5.526 127,189 -0.17(-3.02%)
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.