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 (%)
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%)
May 01, 2019 6.856 6.872 6.715 6.731 35,622 -0.08(-1.15%)
Apr 30, 2019 6.778 6.872 6.715 6.809 37,344 -0.05(-0.68%)
Apr 29, 2019 6.637 6.856 6.622 6.856 21,344 +0.17(+2.58%)
Apr 26, 2019 6.700 6.715 6.575 6.684 63,307 -0.05(-0.70%)
Apr 25, 2019 6.731 6.872 6.669 6.731 35,431 +0.00(+0.00%)
Apr 24, 2019 6.919 6.935 6.731 6.731 52,869 -0.23(-3.37%)
Apr 23, 2019 6.731 7.107 6.698 6.966 113,184 +0.25(+3.73%)
Apr 22, 2019 6.731 6.856 6.653 6.715 39,728 -0.08(-1.15%)
Apr 18, 2019 6.731 6.856 6.622 6.794 222,502 +0.06(+0.93%)
Apr 17, 2019 6.888 6.888 6.653 6.731 44,368 -0.09(-1.38%)
Apr 16, 2019 6.778 6.825 6.684 6.825 43,978 +0.08(+1.16%)
Apr 15, 2019 6.794 6.841 6.653 6.747 52,947 -0.11(-1.60%)
Apr 12, 2019 7.029 7.091 6.809 6.856 47,720 -0.11(-1.57%)
Apr 11, 2019 7.091 7.095 6.888 6.966 33,183 -0.17(-2.41%)
Apr 10, 2019 7.013 7.201 6.997 7.138 38,764 +0.14(+2.01%)
Apr 09, 2019 7.060 7.107 6.966 6.997 91,460 -0.06(-0.89%)
Apr 08, 2019 6.966 7.122 6.919 7.060 85,507 +0.08(+1.12%)
Apr 05, 2019 6.825 7.091 6.825 6.982 206,403 +0.16(+2.29%)
Apr 04, 2019 6.622 6.888 6.512 6.825 191,243 +0.17(+2.59%)
Apr 03, 2019 6.496 6.700 6.418 6.653 152,517 +0.19(+2.91%)
Apr 02, 2019 6.481 6.575 6.371 6.465 48,526 -0.03(-0.48%)
Apr 01, 2019 6.669 6.669 6.340 6.496 127,150 -0.09(-1.43%)
Mar 29, 2019 6.308 6.731 6.277 6.590 279,740 +0.34(+5.51%)
Mar 28, 2019 6.230 6.355 6.230 6.246 31,732 -0.02(-0.25%)
Mar 27, 2019 6.340 6.355 6.214 6.262 42,792 -0.08(-1.23%)
Mar 26, 2019 6.402 6.504 6.262 6.340 100,730 -0.05(-0.74%)
Mar 25, 2019 6.449 6.449 6.136 6.387 135,320 -0.11(-1.69%)
Mar 22, 2019 6.434 6.543 6.277 6.496 330,846 -0.19(-2.81%)
Mar 21, 2019 6.559 6.684 6.434 6.684 137,787 +0.08(+1.18%)
Mar 20, 2019 6.856 6.950 6.481 6.606 105,306 -0.28(-4.09%)
Mar 19, 2019 6.105 6.966 6.074 6.888 267,157 +0.44(+6.80%)
Mar 18, 2019 6.590 6.684 6.308 6.449 114,465 -0.09(-1.44%)
Mar 15, 2019 6.277 6.622 6.277 6.543 227,421 +0.28(+4.50%)
Mar 14, 2019 6.418 6.418 6.089 6.262 254,099 -0.20(-3.15%)
Mar 13, 2019 6.559 6.575 6.450 6.465 47,305 -0.11(-1.67%)
Mar 12, 2019 6.606 6.723 6.504 6.575 71,556 +0.00(+0.00%)
Mar 11, 2019 6.622 6.794 6.528 6.575 79,775 +0.00(+0.00%)
Mar 08, 2019 6.622 6.684 6.407 6.575 120,162 -0.16(-2.33%)
Mar 07, 2019 7.201 7.201 6.715 6.731 208,899 -0.55(-7.53%)
Mar 06, 2019 7.436 7.436 7.107 7.279 152,740 -0.16(-2.11%)
Mar 05, 2019 7.514 7.561 7.373 7.436 149,247 -0.09(-1.25%)
Mar 04, 2019 7.467 7.639 7.295 7.529 248,481 +0.13(+1.69%)
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.