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 (%)
Feb 28, 2022 4.320 4.793 4.320 4.608 8,980 +0.03(+0.67%)
Feb 25, 2022 4.200 4.658 4.363 4.577 2,553 +0.20(+4.49%)
Feb 24, 2022 4.440 4.499 4.266 4.381 10,541 -0.24(-5.18%)
Feb 23, 2022 4.387 4.718 4.381 4.620 18,127 +0.12(+2.63%)
Feb 22, 2022 4.380 4.710 4.362 4.502 4,565 -0.06(-1.29%)
Feb 18, 2022 4.561 0 -0.30(-6.15%)
Feb 17, 2022 4.564 4.920 4.564 4.859 15,468 +0.12(+2.44%)
Feb 16, 2022 4.919 4.974 4.687 4.744 9,621 -0.10(-2.01%)
Feb 15, 2022 4.860 4.980 4.660 4.841 5,533 +0.16(+3.48%)
Feb 14, 2022 4.979 4.979 4.560 4.678 1,685 -0.18(-3.74%)
Feb 11, 2022 4.860 4.921 4.680 4.860 17,608 +0.12(+2.51%)
Feb 10, 2022 4.679 4.919 4.499 4.741 13,168 +0.18(+3.97%)
Feb 09, 2022 4.500 4.679 4.446 4.560 19,143 +0.10(+2.18%)
Feb 08, 2022 4.740 4.740 4.440 4.463 11,576 -0.14(-3.04%)
Feb 07, 2022 4.740 4.847 4.500 4.603 5,890 -0.02(-0.38%)
Feb 04, 2022 4.920 4.920 4.380 4.620 18,858 -0.14(-2.95%)
Feb 03, 2022 4.969 4.560 4.760 14,310 -0.15(-3.13%)
Feb 02, 2022 4.920 4.920 4.500 4.914 4,520 +0.17(+3.67%)
Feb 01, 2022 4.500 4.934 4.297 4.740 15,111 +0.24(+5.33%)
Jan 31, 2022 4.099 4.500 4.500 15,149 +0.33(+7.99%)
Jan 28, 2022 4.020 4.320 4.020 4.167 2,943 -0.09(-2.18%)
Jan 27, 2022 4.380 4.350 4.140 4.260 14,794 -0.09(-2.07%)
Jan 26, 2022 4.274 4.499 4.144 4.350 13,098 +0.08(+1.78%)
Jan 25, 2022 4.379 4.379 4.154 4.274 7,503 -0.11(-2.42%)
Jan 24, 2022 4.380 4.440 3.960 4.380 69,921 -0.06(-1.27%)
Jan 21, 2022 4.597 4.716 4.260 4.436 18,656 -0.29(-6.06%)
Jan 20, 2022 4.500 4.800 4.500 4.723 24,593 +0.17(+3.66%)
Jan 19, 2022 4.680 4.799 4.260 4.556 57,356 -0.17(-3.59%)
Jan 18, 2022 4.920 4.920 4.678 4.726 21,917 -0.16(-3.35%)
Jan 14, 2022 4.889 0 -0.09(-1.82%)
Jan 13, 2022 4.980 5.100 4.801 4.980 16,460 +0.00(+0.00%)
Jan 12, 2022 5.100 5.100 4.859 4.980 12,624 +0.12(+2.46%)
Jan 11, 2022 4.714 5.088 4.714 4.861 10,399 +0.00(+0.01%)
Jan 10, 2022 4.860 5.116 4.680 4.860 37,021 -0.14(-2.71%)
Jan 07, 2022 4.860 5.100 4.802 4.996 17,006 +0.13(+2.75%)
Jan 06, 2022 4.800 5.099 4.800 4.862 15,705 +0.03(+0.62%)
Jan 05, 2022 5.040 5.339 4.800 4.832 22,955 -0.23(-4.47%)
Jan 04, 2022 5.280 5.340 5.041 5.058 41,967 -0.25(-4.71%)
Jan 03, 2022 5.192 5.340 5.100 5.308 12,747 +0.14(+2.63%)
Dec 31, 2021 5.160 5.306 5.040 5.172 33,982 +0.00(+0.01%)
Dec 30, 2021 4.920 5.220 4.920 5.171 64,396 +0.19(+3.84%)
Dec 29, 2021 4.860 5.277 4.800 4.980 91,023 +0.10(+1.97%)
Dec 28, 2021 4.880 5.120 4.800 4.884 30,564 -0.24(-4.62%)
Dec 27, 2021 5.280 5.345 4.921 5.120 17,618 -0.16(-3.02%)
Dec 23, 2021 5.160 5.346 5.052 5.280 12,317 +0.12(+2.31%)
Dec 22, 2021 4.951 5.340 4.920 5.161 23,124 +0.06(+1.09%)
Dec 21, 2021 4.869 5.159 4.869 5.105 16,668 +0.09(+1.70%)
Dec 20, 2021 5.226 5.311 4.800 5.020 43,707 -0.12(-2.31%)
Dec 17, 2021 5.102 5.279 5.046 5.138 16,988 -0.09(-1.65%)
Dec 16, 2021 5.820 5.820 5.100 5.225 28,366 +0.18(+3.51%)
Dec 15, 2021 5.280 5.370 4.980 5.048 40,110 -0.35(-6.42%)
Dec 14, 2021 5.400 5.700 5.280 5.394 11,876 -0.13(-2.28%)
Dec 13, 2021 5.580 5.700 5.460 5.520 18,764 -0.11(-1.98%)
Dec 10, 2021 5.748 5.880 5.567 5.632 10,931 -0.25(-4.20%)
Dec 09, 2021 5.766 6.060 5.755 5.879 11,883 +0.07(+1.27%)
Dec 08, 2021 5.809 6.179 5.580 5.805 31,644 +0.29(+5.16%)
Dec 07, 2021 5.280 5.863 5.220 5.520 19,828 +0.06(+1.10%)
Dec 06, 2021 5.640 5.640 4.803 5.460 62,518 -0.18(-3.18%)
Dec 03, 2021 6.240 6.300 5.580 5.639 65,265 -0.66(-10.49%)
Dec 02, 2021 6.120 6.359 5.940 6.300 60,114 +0.18(+2.94%)
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.