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 (%)
Aug 30, 2019 4.986 4.986 4.743 4.743 108,408 -0.13(-2.57%)
Aug 29, 2019 4.884 4.962 4.868 4.868 46,113 +0.03(+0.65%)
Aug 28, 2019 4.837 4.947 4.837 4.837 15,573 +0.00(+0.00%)
Aug 27, 2019 4.900 4.978 4.837 4.837 23,663 -0.06(-1.28%)
Aug 26, 2019 4.900 4.994 4.821 4.900 36,934 +0.05(+0.97%)
Aug 23, 2019 4.915 4.931 4.853 4.853 37,882 -0.05(-0.96%)
Aug 22, 2019 4.900 4.931 4.868 4.900 20,835 -0.03(-0.63%)
Aug 21, 2019 4.915 4.947 4.900 4.931 8,842 +0.00(+0.00%)
Aug 20, 2019 4.868 4.978 4.868 4.931 17,264 +0.06(+1.29%)
Aug 19, 2019 5.041 5.041 4.868 4.868 22,255 -0.05(-0.96%)
Aug 16, 2019 4.821 4.947 4.821 4.915 33,729 +0.14(+2.95%)
Aug 15, 2019 5.056 5.056 4.774 4.774 13,574 -0.16(-3.17%)
Aug 14, 2019 4.931 5.033 4.869 4.931 198,751 +0.06(+1.29%)
Aug 13, 2019 4.571 4.980 4.540 4.868 206,811 +0.52(+11.87%)
Aug 12, 2019 4.211 4.430 4.101 4.352 20,807 +0.11(+2.58%)
Aug 09, 2019 4.242 4.352 4.180 4.242 24,211 -0.08(-1.81%)
Aug 08, 2019 4.195 4.320 4.133 4.320 11,218 +0.13(+2.99%)
Aug 07, 2019 4.117 4.195 4.023 4.195 15,137 +0.08(+1.90%)
Aug 06, 2019 4.195 4.195 4.007 4.117 27,361 +0.00(+0.00%)
Aug 05, 2019 4.133 4.133 4.039 4.117 22,236 -0.11(-2.59%)
Aug 02, 2019 4.227 4.330 4.070 4.227 50,594 +0.03(+0.75%)
Aug 01, 2019 4.461 4.524 4.180 4.195 81,826 -0.28(-6.29%)
Jul 31, 2019 4.493 4.524 4.461 4.477 38,026 +0.00(+0.00%)
Jul 30, 2019 4.540 4.540 4.461 4.477 29,215 -0.08(-1.72%)
Jul 29, 2019 4.540 4.562 4.508 4.555 21,398 +0.00(+0.00%)
Jul 26, 2019 4.524 4.587 4.524 4.555 13,734 +0.03(+0.69%)
Jul 25, 2019 4.680 4.680 4.508 4.524 20,037 -0.14(-3.02%)
Jul 24, 2019 4.618 4.743 4.587 4.665 107,900 +0.13(+2.76%)
Jul 23, 2019 4.618 4.649 4.383 4.540 113,145 +0.33(+7.81%)
Jul 22, 2019 4.383 4.461 4.164 4.211 63,200 -0.20(-4.61%)
Jul 19, 2019 4.461 4.461 4.367 4.414 43,631 -0.05(-1.05%)
Jul 18, 2019 4.493 4.525 4.383 4.461 17,661 -0.05(-1.04%)
Jul 17, 2019 4.555 4.555 4.493 4.508 62,024 -0.05(-1.03%)
Jul 16, 2019 4.602 4.602 4.540 4.555 16,969 -0.05(-1.02%)
Jul 15, 2019 4.665 4.712 4.571 4.602 25,262 -0.03(-0.68%)
Jul 12, 2019 4.665 4.696 4.618 4.634 33,985 -0.03(-0.67%)
Jul 11, 2019 4.665 4.727 4.634 4.665 33,173 +0.00(+0.00%)
Jul 10, 2019 4.696 4.774 4.634 4.665 46,246 -0.03(-0.67%)
Jul 09, 2019 4.712 4.712 4.665 4.696 99,616 -0.06(-1.32%)
Jul 08, 2019 4.884 4.898 4.727 4.759 67,750 -0.13(-2.56%)
Jul 05, 2019 4.978 5.075 4.884 4.884 17,950 -0.13(-2.50%)
Jul 03, 2019 5.056 5.087 4.978 5.009 13,351 -0.06(-1.23%)
Jul 02, 2019 5.072 5.291 5.009 5.072 154,534 -0.02(-0.31%)
Jul 01, 2019 5.228 5.463 5.009 5.087 50,149 +0.00(+0.00%)
Jun 28, 2019 5.479 5.479 5.056 5.087 123,995 -0.61(-10.71%)
Jun 27, 2019 5.698 5.745 5.557 5.698 22,829 +0.06(+1.11%)
Jun 26, 2019 5.651 5.727 5.604 5.635 7,114 +0.02(+0.28%)
Jun 25, 2019 5.573 5.651 5.494 5.620 20,901 +0.02(+0.28%)
Jun 24, 2019 5.635 5.700 5.604 5.604 18,999 -0.03(-0.56%)
Jun 21, 2019 5.573 5.714 5.494 5.635 31,877 +0.05(+0.84%)
Jun 20, 2019 5.494 5.667 5.448 5.588 25,497 +0.16(+2.88%)
Jun 19, 2019 5.588 5.702 5.432 5.432 43,684 -0.17(-3.07%)
Jun 18, 2019 5.479 5.714 5.479 5.604 21,986 +0.06(+1.13%)
Jun 17, 2019 5.573 5.573 5.463 5.541 31,622 -0.03(-0.56%)
Jun 14, 2019 5.729 5.729 5.526 5.573 23,125 -0.19(-3.26%)
Jun 13, 2019 5.526 5.792 5.416 5.761 17,666 +0.25(+4.55%)
Jun 12, 2019 5.479 5.541 5.416 5.510 20,093 -0.03(-0.57%)
Jun 11, 2019 5.620 5.635 5.526 5.541 19,146 -0.02(-0.28%)
Jun 10, 2019 5.401 5.620 5.401 5.557 12,149 +0.17(+3.20%)
Jun 07, 2019 5.401 5.541 5.338 5.385 19,611 -0.02(-0.29%)
Jun 06, 2019 5.338 5.463 5.338 5.401 23,224 -0.02(-0.29%)
Jun 05, 2019 5.510 5.643 5.322 5.416 67,367 -0.14(-2.54%)
Jun 04, 2019 5.651 5.698 5.494 5.557 89,872 -0.13(-2.20%)
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.