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 )

2.140 +0.030 (+1.42%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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%)
Oct 01, 2020 3.346 3.505 3.293 3.505 159,181 +0.24(+7.32%)
Sep 30, 2020 3.293 3.327 3.187 3.266 70,421 -0.03(-0.81%)
Sep 29, 2020 3.293 3.346 3.266 3.293 39,046 +0.00(+0.00%)
Sep 28, 2020 3.293 3.346 3.293 3.293 29,614 +0.03(+0.81%)
Sep 25, 2020 3.266 3.346 3.240 3.266 38,898 -0.08(-2.38%)
Sep 24, 2020 3.346 3.426 3.320 3.346 13,835 -0.03(-0.79%)
Sep 23, 2020 3.426 3.559 3.373 3.373 25,555 -0.08(-2.31%)
Sep 22, 2020 3.373 3.505 3.373 3.452 28,907 +0.11(+3.17%)
Sep 21, 2020 3.638 3.665 3.266 3.346 228,727 -0.27(-7.35%)
Sep 18, 2020 3.771 3.811 3.612 3.612 50,911 -0.19(-4.90%)
Sep 17, 2020 3.771 3.851 3.771 3.798 23,063 +0.00(+0.00%)
Sep 16, 2020 3.851 3.851 3.771 3.798 25,817 +0.03(+0.70%)
Sep 15, 2020 3.771 3.877 3.744 3.771 44,152 +0.00(+0.00%)
Sep 14, 2020 3.798 3.877 3.771 3.771 19,806 +0.00(+0.00%)
Sep 11, 2020 3.798 3.877 3.744 3.771 35,735 -0.01(-0.35%)
Sep 10, 2020 3.744 3.824 3.744 3.784 10,137 +0.04(+1.06%)
Sep 09, 2020 3.798 3.851 3.744 3.744 26,838 -0.03(-0.70%)
Sep 08, 2020 3.957 3.958 3.771 3.771 32,244 -0.11(-2.74%)
Sep 04, 2020 3.877 3.930 3.744 3.877 49,969 +0.03(+0.69%)
Sep 03, 2020 3.983 4.010 3.824 3.851 46,622 -0.16(-3.97%)
Sep 02, 2020 4.090 4.090 3.957 4.010 34,948 -0.08(-1.95%)
Sep 01, 2020 4.010 4.169 3.983 4.090 19,690 +0.08(+1.99%)
Aug 31, 2020 4.196 4.196 4.010 4.010 65,243 -0.19(-4.43%)
Aug 28, 2020 4.116 4.222 4.063 4.196 53,095 +0.11(+2.60%)
Aug 27, 2020 4.090 4.169 3.930 4.090 98,884 +0.00(+0.00%)
Aug 26, 2020 4.090 4.169 3.983 4.090 74,899 +0.00(+0.00%)
Aug 25, 2020 4.090 4.207 4.037 4.090 78,369 -0.11(-2.53%)
Aug 24, 2020 4.249 4.355 4.143 4.196 90,213 -0.05(-1.25%)
Aug 21, 2020 4.435 4.435 4.169 4.249 95,307 -0.19(-4.19%)
Aug 20, 2020 4.382 4.488 4.382 4.435 18,590 +0.05(+1.21%)
Aug 19, 2020 4.780 4.780 4.249 4.382 164,963 -0.37(-7.82%)
Aug 18, 2020 4.939 5.019 4.515 4.754 246,664 -0.37(-7.25%)
Aug 17, 2020 4.886 5.178 4.780 5.125 298,438 +0.24(+4.89%)
Aug 14, 2020 4.674 4.886 4.621 4.886 149,796 +0.21(+4.55%)
Aug 13, 2020 4.568 4.727 4.568 4.674 206,464 +0.08(+1.73%)
Aug 12, 2020 4.568 4.594 4.461 4.594 203,186 +0.08(+1.76%)
Aug 11, 2020 4.276 4.515 4.196 4.515 284,607 +0.35(+8.28%)
Aug 10, 2020 4.090 4.780 4.037 4.169 1,179,879 +0.19(+4.67%)
Aug 07, 2020 3.877 4.010 3.877 3.983 57,952 +0.00(+0.00%)
Aug 06, 2020 3.930 3.983 3.851 3.983 112,498 +0.13(+3.45%)
Aug 05, 2020 4.010 4.037 3.851 3.851 67,245 -0.11(-2.68%)
Aug 04, 2020 3.904 3.983 3.877 3.957 73,000 +0.08(+2.05%)
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.