Phoenix New Media Ltd (NY: FENG )

1.780 USD +0.020 (+1.14%)
Official Closing Price Updated: 7:17 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 1.650 1.830 1.650 1.780 743,011 +0.02(+1.14%)
Feb 25, 2021 1.900 1.970 1.760 1.760 913,956 -0.14(-7.37%)
Feb 24, 2021 1.820 1.950 1.820 1.900 555,388 +0.03(+1.60%)
Feb 23, 2021 1.920 1.980 1.650 1.870 1,978,867 -0.15(-7.43%)
Feb 22, 2021 2.160 2.200 2.020 2.020 1,085,088 -0.21(-9.42%)
Feb 19, 2021 2.160 2.340 2.110 2.230 1,228,000 +0.01(+0.45%)
Feb 18, 2021 2.250 2.330 2.050 2.220 1,602,791 -0.19(-7.88%)
Feb 17, 2021 2.570 2.580 2.320 2.410 2,182,986 -0.09(-3.60%)
Feb 16, 2021 2.260 2.650 2.140 2.500 4,682,156 +0.43(+20.77%)
Feb 12, 2021 2.180 2.350 2.001 2.070 2,760,900 -0.19(-8.41%)
Feb 11, 2021 1.810 2.460 1.740 2.260 10,865,598 +0.50(+28.41%)
Feb 10, 2021 1.750 1.790 1.650 1.760 2,508,101 +0.10(+6.02%)
Feb 09, 2021 1.700 1.720 1.570 1.660 2,545,726 -0.09(-5.14%)
Feb 08, 2021 1.800 1.830 1.660 1.750 2,105,870 +0.10(+6.06%)
Feb 05, 2021 1.470 1.745 1.470 1.650 3,184,500 +0.25(+17.86%)
Feb 04, 2021 1.400 1.410 1.360 1.400 879,787 +0.04(+2.94%)
Feb 03, 2021 1.390 1.390 1.350 1.360 617,253 +0.00(+0.00%)
Feb 02, 2021 1.430 1.430 1.360 1.360 399,458 -0.03(-2.16%)
Feb 01, 2021 1.390 1.430 1.350 1.390 438,595 +0.00(+0.00%)
Jan 29, 2021 1.400 1.400 1.350 1.390 346,900 +0.01(+0.72%)
Jan 28, 2021 1.340 1.410 1.320 1.380 556,821 +0.00(+0.00%)
Jan 27, 2021 1.400 1.430 1.360 1.380 630,930 -0.07(-4.83%)
Jan 26, 2021 1.410 1.460 1.410 1.450 317,312 +0.01(+0.69%)
Jan 25, 2021 1.510 1.530 1.360 1.440 901,186 -0.09(-5.88%)
Jan 22, 2021 1.540 1.570 1.520 1.530 355,400 -0.02(-1.29%)
Jan 21, 2021 1.590 1.640 1.500 1.550 502,794 -0.03(-1.90%)
Jan 20, 2021 1.570 1.620 1.555 1.580 770,143 +0.03(+1.94%)
Jan 19, 2021 1.530 1.600 1.450 1.550 1,660,566 +0.13(+9.15%)
Jan 15, 2021 1.430 1.438 1.340 1.420 607,500 -0.01(-0.70%)
Jan 14, 2021 1.330 1.490 1.300 1.430 1,227,661 +0.10(+7.52%)
Jan 13, 2021 1.330 1.350 1.270 1.330 494,925 +0.00(+0.00%)
Jan 12, 2021 1.260 1.350 1.260 1.330 1,048,899 +0.07(+5.56%)
Jan 11, 2021 1.200 1.270 1.190 1.260 972,091 +0.06(+5.00%)
Jan 08, 2021 1.190 1.205 1.185 1.200 351,700 +0.01(+0.84%)
Jan 07, 2021 1.200 1.210 1.180 1.190 338,590 +0.01(+0.85%)
Jan 06, 2021 1.190 1.220 1.180 1.180 668,109 -0.01(-0.84%)
Jan 05, 2021 1.170 1.190 1.150 1.190 412,346 +0.00(+0.00%)
Jan 04, 2021 1.200 1.200 1.130 1.190 1,163,589 -0.01(-0.83%)
Dec 31, 2020 1.200 1.200 1.200 589,069 +0.01(+0.84%)
Dec 30, 2020 1.210 1.210 1.160 1.190 589,069 -0.01(-0.83%)
Dec 29, 2020 1.220 1.220 1.120 1.200 1,691,835 -0.02(-1.64%)
Dec 28, 2020 1.250 1.270 1.200 1.220 1,248,771 -0.03(-2.40%)
Dec 24, 2020 1.290 1.310 1.210 1.250 1,092,100 -0.03(-2.34%)
Dec 23, 2020 1.210 1.450 1.170 1.280 7,102,846 -1.18(-47.97%)
Dec 22, 2020 2.590 2.600 2.440 2.460 669,860 -0.04(-1.60%)
Dec 21, 2020 2.450 2.630 2.420 2.500 1,258,396 +0.01(+0.40%)
Dec 18, 2020 2.330 2.505 2.330 2.490 746,300 +0.15(+6.41%)
Dec 17, 2020 2.360 2.420 2.320 2.340 678,176 +0.00(+0.00%)
Dec 16, 2020 2.330 2.390 2.320 2.340 455,541 +0.02(+0.86%)
Dec 15, 2020 2.300 2.350 2.290 2.320 495,829 +0.01(+0.43%)
Dec 14, 2020 2.370 2.370 2.310 2.310 294,563 -0.03(-1.28%)
Dec 11, 2020 2.350 2.390 2.312 2.340 387,300 -0.06(-2.50%)
Dec 10, 2020 2.250 2.420 2.250 2.400 613,158 +0.15(+6.67%)
Dec 09, 2020 2.290 2.320 2.250 2.250 474,689 -0.04(-1.75%)
Dec 08, 2020 2.270 2.340 2.260 2.290 379,439 +0.00(+0.00%)
Dec 07, 2020 2.300 2.360 2.210 2.290 1,404,246 -0.10(-4.18%)
Dec 04, 2020 2.450 2.480 2.350 2.390 1,018,100 -0.10(-4.02%)
Dec 03, 2020 2.400 2.530 2.400 2.490 1,726,761 -0.01(-0.40%)
Dec 02, 2020 2.530 2.530 2.460 2.500 1,242,255 -0.02(-0.79%)
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.