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 )

2.010 -0.030 (-1.47%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 13, 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 (%)
Oct 31, 2019 4.305 4.305 4.227 4.258 20,757 -0.06(-1.45%)
Oct 30, 2019 4.367 4.383 4.305 4.320 56,150 -0.05(-1.08%)
Oct 29, 2019 4.383 4.446 4.305 4.367 58,431 -0.02(-0.36%)
Oct 28, 2019 4.273 4.446 4.242 4.383 45,739 +0.23(+5.66%)
Oct 25, 2019 3.757 4.195 3.757 4.148 43,695 +0.30(+7.72%)
Oct 24, 2019 3.882 3.960 3.820 3.851 13,096 -0.03(-0.81%)
Oct 23, 2019 3.976 4.086 3.804 3.882 46,047 -0.11(-2.75%)
Oct 22, 2019 3.773 4.070 3.757 3.992 35,985 +0.22(+5.81%)
Oct 21, 2019 3.538 3.835 3.538 3.773 30,242 +0.25(+7.11%)
Oct 18, 2019 3.491 3.600 3.491 3.522 136,708 +0.00(+0.00%)
Oct 17, 2019 3.585 3.585 3.506 3.522 31,332 -0.06(-1.75%)
Oct 16, 2019 3.585 3.632 3.585 3.585 6,296 -0.02(-0.43%)
Oct 15, 2019 3.679 3.694 3.553 3.600 79,786 -0.08(-2.13%)
Oct 14, 2019 3.647 3.694 3.600 3.679 5,891 +0.05(+1.29%)
Oct 11, 2019 3.616 3.773 3.616 3.632 25,297 +0.03(+0.87%)
Oct 10, 2019 3.569 3.687 3.553 3.600 41,814 +0.03(+0.88%)
Oct 09, 2019 3.632 3.651 3.538 3.569 22,249 -0.02(-0.44%)
Oct 08, 2019 3.757 3.757 3.480 3.585 68,646 -0.24(-6.38%)
Oct 07, 2019 3.956 3.956 3.820 3.829 26,988 -0.07(-1.77%)
Oct 04, 2019 4.039 4.039 3.866 3.898 73,400 -0.16(-3.86%)
Oct 03, 2019 4.023 4.156 4.023 4.054 51,358 +0.03(+0.78%)
Oct 02, 2019 3.992 4.095 3.992 4.023 5,802 +0.00(+0.00%)
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.