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, 2020 3.957 4.063 3.904 3.930 115,227 -0.03(-0.67%)
Jul 30, 2020 3.957 4.010 3.904 3.957 40,183 +0.03(+0.68%)
Jul 29, 2020 4.010 4.116 3.930 3.930 63,748 -0.05(-1.33%)
Jul 28, 2020 3.983 4.037 3.957 3.983 41,335 +0.00(+0.00%)
Jul 27, 2020 3.957 4.037 3.930 3.983 52,857 +0.05(+1.35%)
Jul 24, 2020 3.983 4.010 3.877 3.930 55,316 -0.05(-1.33%)
Jul 23, 2020 4.037 4.090 3.904 3.983 109,191 -0.05(-1.32%)
Jul 22, 2020 4.116 4.249 3.983 4.037 61,181 -0.08(-1.94%)
Jul 21, 2020 4.355 4.408 4.116 4.116 72,418 -0.21(-4.91%)
Jul 20, 2020 4.249 4.382 4.169 4.329 58,206 +0.08(+1.87%)
Jul 17, 2020 4.302 4.382 4.169 4.249 82,391 -0.19(-4.19%)
Jul 16, 2020 4.408 4.461 4.143 4.435 81,770 -0.03(-0.60%)
Jul 15, 2020 4.408 4.621 4.302 4.461 94,028 -0.05(-1.18%)
Jul 14, 2020 4.568 4.621 4.355 4.515 110,865 -0.05(-1.16%)
Jul 13, 2020 4.700 4.886 4.528 4.568 288,761 -0.11(-2.27%)
Jul 10, 2020 4.435 4.807 4.329 4.674 145,879 +0.19(+4.14%)
Jul 09, 2020 4.674 4.700 4.276 4.488 157,949 +0.08(+1.81%)
Jul 08, 2020 4.196 4.568 4.143 4.408 169,922 +0.27(+6.41%)
Jul 07, 2020 4.143 4.196 4.090 4.143 61,000 -0.03(-0.64%)
Jul 06, 2020 4.037 4.222 4.037 4.169 103,456 +0.24(+6.08%)
Jul 02, 2020 3.957 4.090 3.904 3.930 128,708 +0.05(+1.37%)
Jul 01, 2020 3.877 4.010 3.851 3.877 49,777 -0.05(-1.35%)
Jun 30, 2020 3.983 4.010 3.890 3.930 64,648 -0.11(-2.63%)
Jun 29, 2020 4.063 4.063 3.851 4.037 51,255 +0.08(+2.01%)
Jun 26, 2020 4.010 4.063 3.851 3.957 143,733 -0.05(-1.32%)
Jun 25, 2020 3.983 4.037 3.983 4.010 64,717 -0.03(-0.66%)
Jun 24, 2020 4.116 4.170 3.983 4.037 57,668 -0.13(-3.18%)
Jun 23, 2020 4.090 4.268 3.983 4.169 128,959 +0.05(+1.29%)
Jun 22, 2020 4.249 4.249 4.037 4.116 132,588 -0.19(-4.32%)
Jun 19, 2020 4.515 4.647 4.143 4.302 515,135 +0.19(+4.52%)
Jun 18, 2020 3.877 4.196 3.851 4.116 1,026,783 +0.24(+6.16%)
Jun 17, 2020 3.983 4.090 3.851 3.877 67,203 -0.11(-2.67%)
Jun 16, 2020 4.037 4.143 3.930 3.983 28,835 +0.00(+0.00%)
Jun 15, 2020 4.063 4.063 3.851 3.983 42,792 -0.08(-1.96%)
Jun 12, 2020 4.010 4.222 3.904 4.063 46,166 +0.13(+3.38%)
Jun 11, 2020 4.037 4.568 3.771 3.930 237,876 -0.21(-5.13%)
Jun 10, 2020 3.612 4.355 3.612 4.143 130,848 +0.45(+12.24%)
Jun 09, 2020 3.744 3.744 3.585 3.691 32,340 -0.08(-2.11%)
Jun 08, 2020 3.798 3.798 3.638 3.771 51,484 -0.00(-0.01%)
Jun 05, 2020 3.638 3.798 3.559 3.771 96,023 +0.19(+5.19%)
Jun 04, 2020 3.559 3.638 3.452 3.585 22,673 -0.03(-0.74%)
Jun 03, 2020 3.638 3.691 3.479 3.612 26,083 +0.05(+1.49%)
Jun 02, 2020 3.479 3.559 3.373 3.559 24,362 +0.13(+3.88%)
Jun 01, 2020 3.266 3.479 3.266 3.426 21,921 +0.08(+2.38%)
May 29, 2020 3.532 3.532 3.293 3.346 83,897 -0.16(-4.55%)
May 28, 2020 3.505 3.638 3.505 3.505 35,585 +0.00(+0.00%)
May 27, 2020 3.771 3.771 3.505 3.505 46,540 -0.19(-5.04%)
May 26, 2020 3.691 3.718 3.505 3.691 32,600 +0.21(+6.11%)
May 22, 2020 3.532 3.532 3.479 3.479 14,459 -0.05(-1.50%)
May 21, 2020 3.585 3.585 3.479 3.532 25,460 -0.03(-0.75%)
May 20, 2020 3.532 3.559 3.452 3.559 50,321 +0.00(+0.00%)
May 19, 2020 3.638 3.798 3.559 3.559 105,353 -0.01(-0.37%)
May 18, 2020 3.559 3.744 3.505 3.572 55,491 +0.07(+1.89%)
May 15, 2020 3.505 3.532 3.426 3.505 8,171 +0.00(+0.00%)
May 14, 2020 3.452 3.612 3.426 3.505 18,425 +0.03(+0.76%)
May 13, 2020 3.638 3.638 3.399 3.479 29,463 -0.19(-5.07%)
May 12, 2020 3.718 3.718 3.665 3.665 8,414 -0.13(-3.50%)
May 11, 2020 3.824 3.824 3.744 3.798 10,595 +0.03(+0.70%)
May 08, 2020 3.744 3.851 3.612 3.771 23,911 +0.11(+2.90%)
May 07, 2020 3.585 3.718 3.559 3.665 12,893 +0.11(+2.98%)
May 06, 2020 3.612 3.612 3.559 3.559 7,626 +0.00(+0.00%)
May 05, 2020 3.612 3.612 3.559 3.559 26,145 -0.05(-1.47%)
May 04, 2020 3.691 3.691 3.532 3.612 6,213 -0.08(-2.16%)
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.