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 (%)
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%)
Mar 01, 2019 7.529 7.529 7.279 7.404 192,988 -0.08(-1.05%)
Feb 28, 2019 7.592 7.639 7.232 7.483 254,892 -0.09(-1.24%)
Feb 27, 2019 7.185 7.686 7.060 7.576 695,298 +0.25(+3.42%)
Feb 26, 2019 7.373 7.436 6.834 7.326 1,073,073 -0.11(-1.47%)
Feb 25, 2019 7.983 7.983 6.841 7.436 1,298,067 +1.80(+31.94%)
Feb 22, 2019 5.526 5.695 5.440 5.635 61,965 +0.13(+2.27%)
Feb 21, 2019 5.463 5.557 5.385 5.510 67,635 +0.14(+2.62%)
Feb 20, 2019 5.291 5.401 5.260 5.369 63,666 +0.08(+1.48%)
Feb 19, 2019 5.322 5.322 5.197 5.291 39,327 +0.09(+1.81%)
Feb 15, 2019 5.291 5.322 5.166 5.197 61,454 -0.08(-1.48%)
Feb 14, 2019 5.432 5.432 5.260 5.275 45,374 -0.06(-1.17%)
Feb 13, 2019 5.322 5.416 5.291 5.338 79,979 +0.05(+0.89%)
Feb 12, 2019 5.369 5.479 5.262 5.291 70,240 -0.06(-1.17%)
Feb 11, 2019 5.479 5.479 5.299 5.354 44,166 -0.05(-0.87%)
Feb 08, 2019 5.228 5.401 5.197 5.401 71,420 +0.11(+2.07%)
Feb 07, 2019 5.557 5.573 5.244 5.291 72,823 -0.30(-5.32%)
Feb 06, 2019 5.635 5.729 5.557 5.588 52,828 -0.19(-3.25%)
Feb 05, 2019 5.839 5.917 5.635 5.776 103,759 -0.05(-0.81%)
Feb 04, 2019 5.886 5.917 5.776 5.823 31,395 -0.05(-0.80%)
Feb 01, 2019 6.199 6.199 5.823 5.870 45,867 -0.34(-5.54%)
Jan 31, 2019 6.199 6.215 5.917 6.215 302,218 +0.11(+1.79%)
Jan 30, 2019 5.604 6.199 5.588 6.105 390,268 +0.49(+8.64%)
Jan 29, 2019 5.933 5.933 5.541 5.620 97,387 -0.25(-4.27%)
Jan 28, 2019 5.416 5.917 5.416 5.870 129,202 +0.47(+8.70%)
Jan 25, 2019 5.510 5.510 5.354 5.401 22,167 +0.05(+0.88%)
Jan 24, 2019 5.479 5.561 5.260 5.354 79,249 -0.06(-1.16%)
Jan 23, 2019 5.494 5.526 5.322 5.416 71,125 -0.06(-1.14%)
Jan 22, 2019 5.338 5.494 5.041 5.479 128,054 +0.25(+4.79%)
Jan 18, 2019 5.228 5.307 5.025 5.228 74,933 +0.08(+1.52%)
Jan 17, 2019 4.915 5.244 4.900 5.150 114,832 +0.16(+3.13%)
Jan 16, 2019 4.962 5.072 4.853 4.994 129,097 +0.06(+1.27%)
Jan 15, 2019 4.900 5.025 4.884 4.931 133,538 +0.06(+1.29%)
Jan 14, 2019 5.166 5.166 4.868 4.868 40,925 -0.41(-7.72%)
Jan 11, 2019 5.150 5.291 4.978 5.275 57,749 +0.14(+2.74%)
Jan 10, 2019 4.821 5.213 4.743 5.134 79,210 +0.28(+5.81%)
Jan 09, 2019 4.853 5.056 4.821 4.853 29,838 +0.02(+0.32%)
Jan 08, 2019 4.947 4.947 4.727 4.837 32,323 -0.02(-0.32%)
Jan 07, 2019 4.962 4.962 4.774 4.853 37,044 -0.09(-1.90%)
Jan 04, 2019 4.790 5.025 4.790 4.947 46,186 +0.11(+2.27%)
Jan 03, 2019 4.915 4.915 4.727 4.837 22,600 -0.06(-1.28%)
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.