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 )

1.940 -0.110 (-5.37%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 15, 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 30, 2020 3.585 3.638 3.505 3.559 116,997 -0.05(-1.47%)
Oct 29, 2020 3.691 3.718 3.611 3.612 73,472 -0.05(-1.45%)
Oct 28, 2020 3.612 3.718 3.505 3.665 42,777 -0.03(-0.72%)
Oct 27, 2020 3.744 3.744 3.585 3.691 73,387 +0.03(+0.72%)
Oct 26, 2020 3.744 3.744 3.612 3.665 47,534 -0.08(-2.13%)
Oct 23, 2020 3.718 3.744 3.665 3.744 8,773 +0.03(+0.71%)
Oct 22, 2020 3.718 3.744 3.665 3.718 58,818 -0.05(-1.41%)
Oct 21, 2020 3.798 3.930 3.744 3.771 21,640 -0.03(-0.70%)
Oct 20, 2020 3.824 3.877 3.691 3.798 75,782 +0.03(+0.70%)
Oct 19, 2020 3.665 3.898 3.665 3.771 74,343 +0.11(+2.90%)
Oct 16, 2020 3.559 3.771 3.559 3.665 43,191 +0.11(+2.98%)
Oct 15, 2020 3.691 3.691 3.505 3.559 47,978 +0.03(+0.75%)
Oct 14, 2020 3.691 3.771 3.505 3.532 58,128 -0.16(-4.32%)
Oct 13, 2020 3.718 3.824 3.665 3.691 26,082 -0.03(-0.71%)
Oct 12, 2020 3.718 3.771 3.665 3.718 27,069 -0.03(-0.71%)
Oct 09, 2020 3.718 3.771 3.638 3.744 10,430 +0.03(+0.71%)
Oct 08, 2020 3.744 3.798 3.559 3.718 47,975 -0.03(-0.71%)
Oct 07, 2020 3.638 3.798 3.612 3.744 28,004 +0.08(+2.17%)
Oct 06, 2020 3.691 3.718 3.559 3.665 26,019 -0.03(-0.72%)
Oct 05, 2020 3.691 3.824 3.691 3.691 63,786 +0.00(+0.00%)
Oct 02, 2020 3.452 3.691 3.426 3.691 66,538 +0.19(+5.30%)
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.