Skip to main content

Phoenix New Media Ltd ADR (NY: FENG )

1.940 +0.320 (+19.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 6.105 6.146 5.964 6.011 44,946 -0.09(-1.54%)
Feb 27, 2017 6.152 6.168 6.027 6.105 35,709 -0.08(-1.27%)
Feb 24, 2017 6.058 6.215 5.875 6.183 53,351 +0.09(+1.54%)
Feb 23, 2017 6.152 6.152 5.948 6.089 84,154 -0.11(-1.77%)
Feb 22, 2017 6.731 6.731 5.901 6.199 136,793 -0.02(-0.25%)
Feb 21, 2017 6.027 6.277 6.011 6.215 521,648 +0.27(+4.47%)
Feb 17, 2017 5.948 5.948 5.948 0 +0.45(+8.26%)
Feb 16, 2017 5.401 5.557 5.401 5.494 61,540 +0.02(+0.29%)
Feb 15, 2017 5.416 5.557 5.401 5.479 45,827 +0.00(+0.00%)
Feb 14, 2017 5.494 5.573 5.354 5.479 62,003 -0.11(-1.96%)
Feb 13, 2017 5.526 5.698 5.494 5.588 65,294 +0.08(+1.42%)
Feb 10, 2017 5.494 5.588 5.448 5.510 25,060 +0.02(+0.28%)
Feb 09, 2017 5.526 5.541 5.416 5.494 31,154 -0.03(-0.57%)
Feb 08, 2017 5.448 5.557 5.448 5.526 32,663 +0.09(+1.73%)
Feb 07, 2017 5.291 5.432 5.275 5.432 21,461 +0.08(+1.46%)
Feb 06, 2017 5.369 5.432 5.322 5.354 39,654 -0.11(-2.01%)
Feb 03, 2017 5.244 5.479 5.244 5.463 28,378 +0.17(+3.25%)
Feb 02, 2017 5.244 5.291 5.244 5.291 729,377 +0.00(+0.00%)
Feb 01, 2017 5.354 5.354 5.244 5.291 29,423 -0.02(-0.29%)
Jan 31, 2017 5.463 5.463 5.260 5.307 34,675 -0.06(-1.17%)
Jan 30, 2017 5.510 5.510 5.322 5.369 22,324 -0.11(-2.00%)
Jan 27, 2017 5.620 5.620 5.479 5.479 5,789 -0.13(-2.23%)
Jan 26, 2017 5.557 6.042 5.494 5.604 51,371 +0.06(+1.13%)
Jan 25, 2017 5.479 5.682 5.479 5.541 115,383 +0.17(+3.21%)
Jan 24, 2017 5.494 5.494 5.369 5.369 23,776 -0.09(-1.72%)
Jan 23, 2017 5.448 5.479 5.385 5.463 22,398 +0.02(+0.29%)
Jan 20, 2017 5.369 5.557 5.260 5.448 100,302 +0.16(+2.96%)
Jan 19, 2017 5.087 5.322 5.034 5.291 48,672 +0.16(+3.05%)
Jan 18, 2017 5.181 5.244 5.134 5.134 14,429 -0.13(-2.38%)
Jan 17, 2017 5.166 5.448 5.072 5.260 64,694 -0.05(-0.88%)
Jan 13, 2017 5.307 5.307 5.307 0 +0.25(+4.95%)
Jan 12, 2017 5.150 5.150 5.041 5.056 26,783 -0.11(-2.12%)
Jan 11, 2017 5.134 5.275 5.025 5.166 97,542 +0.04(+0.76%)
Jan 10, 2017 5.087 5.134 5.041 5.127 88,767 +0.07(+1.39%)
Jan 09, 2017 4.900 5.095 4.900 5.056 77,324 +0.13(+2.54%)
Jan 06, 2017 5.166 5.166 4.931 4.931 210,881 -0.31(-5.97%)
Jan 05, 2017 5.166 5.291 5.103 5.244 71,449 -0.05(-0.89%)
Jan 04, 2017 5.025 5.338 4.978 5.291 26,115 +0.27(+5.30%)
Jan 03, 2017 4.884 5.134 4.884 5.025 37,339 +0.11(+2.23%)
Dec 30, 2016 4.915 4.915 4.915 0 -0.13(-2.48%)
Dec 29, 2016 5.197 5.275 5.009 5.041 75,915 -0.14(-2.72%)
Dec 28, 2016 5.260 5.463 5.103 5.181 91,707 -0.02(-0.30%)
Dec 27, 2016 5.416 5.479 5.150 5.197 82,507 -0.23(-4.32%)
Dec 23, 2016 5.432 5.432 5.432 0 +0.17(+3.27%)
Dec 22, 2016 5.448 5.541 5.260 5.260 57,906 -0.22(-4.00%)
Dec 21, 2016 5.620 5.745 5.448 5.479 73,760 -0.25(-4.37%)
Dec 20, 2016 5.463 5.761 5.463 5.729 41,625 +0.22(+3.98%)
Dec 19, 2016 5.573 5.604 5.479 5.510 41,798 -0.06(-1.12%)
Dec 16, 2016 5.573 5.667 5.573 5.573 47,497 -0.02(-0.28%)
Dec 15, 2016 5.761 5.761 5.573 5.588 96,642 -0.16(-2.72%)
Dec 14, 2016 5.745 5.823 5.698 5.745 32,218 -0.03(-0.54%)
Dec 13, 2016 5.729 5.839 5.729 5.776 31,479 +0.03(+0.55%)
Dec 12, 2016 5.855 5.855 5.729 5.745 72,787 -0.13(-2.13%)
Dec 09, 2016 5.901 5.902 5.839 5.870 46,112 -0.02(-0.27%)
Dec 08, 2016 5.901 5.995 5.870 5.886 122,788 -0.06(-1.05%)
Dec 07, 2016 5.839 6.011 5.839 5.948 38,381 +0.03(+0.53%)
Dec 06, 2016 5.964 5.980 5.870 5.917 21,266 -0.01(-0.13%)
Dec 05, 2016 6.089 6.089 5.870 5.925 45,930 -0.12(-1.94%)
Dec 02, 2016 5.886 6.105 5.886 6.042 58,531 +0.13(+2.12%)
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.