Skip to main content

Phoenix New Media Ltd ADR (NY: FENG )

2.920 -0.150 (-4.89%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 -24.19 -25.17 -24.05 -24.47 4,294,962,312 +0.00(+0.00%)
Feb 27, 2020 -25.45 -25.45 -24.75 -24.91 4,294,961,792 +0.00(+0.00%)
Feb 26, 2020 -25.74 -25.88 -25.35 -25.60 4,294,963,967 +0.00(+0.00%)
Feb 25, 2020 -26.02 -26.02 -25.46 -25.60 4,294,965,916 +0.00(+0.00%)
Feb 24, 2020 -26.58 -26.72 -26.02 -26.02 4,294,964,517 +0.00(+0.00%)
Feb 21, 2020 -27.99 -27.99 -27.14 -27.28 4,294,962,440 +0.00(+0.00%)
Feb 20, 2020 -27.56 -28.06 -27.42 -27.99 4,294,962,443 +0.00(+0.00%)
Feb 19, 2020 -27.28 -27.85 -27.28 -27.70 4,294,961,560 +0.00(+0.00%)
Feb 18, 2020 -27.56 -27.99 -26.65 -26.86 4,294,965,688 +0.00(+0.00%)
Feb 14, 2020 -27.42 -28.13 -27.42 -27.77 4,294,965,000 +0.00(+0.00%)
Feb 13, 2020 -27.70 -27.70 -27.17 -27.42 4,294,961,245 +0.00(+0.00%)
Feb 12, 2020 -27.14 -27.99 -27.14 -27.99 4,294,964,707 +0.00(+0.00%)
Feb 11, 2020 -27.00 -27.56 -27.00 -27.28 4,294,962,359 +0.00(+0.00%)
Feb 10, 2020 -27.28 -27.28 -26.58 -27.14 4,294,964,400 +0.00(+0.00%)
Feb 07, 2020 -27.42 -27.42 -26.72 -27.28 4,294,961,864 +0.00(+0.00%)
Feb 06, 2020 -26.30 -27.14 -26.22 -27.14 4,294,964,221 +0.00(+0.00%)
Feb 05, 2020 -27.00 -27.00 -26.16 -26.58 4,294,958,016 +0.00(+0.00%)
Feb 04, 2020 -25.31 -26.72 -25.31 -26.44 4,294,958,262 +0.00(+0.00%)
Feb 03, 2020 -25.31 -26.02 -25.31 -25.31 4,294,963,107 +0.00(+0.00%)
Jan 31, 2020 -26.86 -27.00 -25.45 -25.45 4,294,954,177 +0.00(+0.00%)
Jan 30, 2020 -27.42 -27.42 -26.86 -27.00 4,294,966,199 +0.00(+0.00%)
Jan 29, 2020 -27.42 -27.42 -26.86 -27.42 4,294,966,049 +0.00(+0.00%)
Jan 28, 2020 -27.42 -27.70 -27.28 -27.28 4,294,965,312 +0.00(+0.00%)
Jan 27, 2020 -27.42 -27.44 -26.72 -27.42 4,294,961,363 +0.00(+0.00%)
Jan 24, 2020 -27.99 -28.13 -27.56 -27.70 4,294,963,727 +0.00(+0.00%)
Jan 23, 2020 -28.27 -28.27 -27.72 -27.99 4,294,966,299 +0.00(+0.00%)
Jan 22, 2020 -27.85 -28.13 -27.70 -28.13 4,294,965,289 +0.00(+0.00%)
Jan 21, 2020 -27.00 -28.13 -27.00 -28.13 4,294,960,635 +0.00(+0.00%)
Jan 17, 2020 -27.56 -27.99 -27.42 -27.56 4,294,962,675 +0.00(+0.00%)
Jan 16, 2020 -27.70 -27.85 -27.28 -27.28 4,294,959,448 +0.00(+0.00%)
Jan 15, 2020 -27.42 -27.70 -27.00 -27.42 4,294,964,810 +0.00(+0.00%)
Jan 14, 2020 -27.85 -27.85 -27.00 -27.85 4,294,958,865 +0.00(+0.00%)
Jan 13, 2020 -28.13 -28.13 -27.42 -27.85 4,294,962,709 +0.00(+0.00%)
Jan 10, 2020 -28.27 -28.97 -27.95 -28.06 4,294,962,767 +0.00(+0.00%)
Jan 09, 2020 -27.99 -28.41 -27.78 -28.13 4,294,958,732 +0.00(+0.00%)
Jan 08, 2020 -28.13 -28.13 -27.70 -27.99 4,294,966,281 +0.00(+0.00%)
Jan 07, 2020 -27.99 -28.13 -27.42 -27.85 4,294,964,602 +0.00(+0.00%)
Jan 06, 2020 -28.41 -28.41 -27.99 -27.99 4,294,965,151 +0.00(+0.00%)
Jan 03, 2020 -28.41 -28.41 -28.13 -28.27 4,294,964,701 +0.00(+0.00%)
Jan 02, 2020 -28.13 -28.83 -27.85 -28.41 4,294,963,419 +0.00(+0.00%)
Dec 31, 2019 -27.56 -27.85 -27.28 -27.56 4,294,959,205 +0.00(+0.00%)
Dec 30, 2019 -28.41 -28.54 -27.42 -27.70 4,294,955,997 +0.00(+0.00%)
Dec 27, 2019 -29.11 -29.11 -28.27 -28.41 4,294,964,737 +0.00(+0.00%)
Dec 26, 2019 -29.67 -29.67 -28.97 -29.11 4,294,963,361 +0.00(+0.00%)
Dec 24, 2019 -28.13 -29.53 -27.99 -29.53 4,294,960,748 +0.00(+0.00%)
Dec 23, 2019 -28.69 -28.97 -27.56 -28.13 4,294,957,466 +0.00(+0.00%)
Dec 20, 2019 -29.96 -29.96 -28.41 -28.55 4,294,954,291 +0.00(+0.00%)
Dec 19, 2019 -31.22 -31.22 -29.53 -29.96 4,294,960,322 +0.00(+0.00%)
Dec 18, 2019 -30.52 -30.94 -30.24 -30.52 4,294,951,926 +0.00(+0.00%)
Dec 17, 2019 -30.24 -31.50 -29.25 -30.10 4,294,945,634 +0.00(+0.00%)
Dec 16, 2019 -28.55 -29.67 -28.13 -29.11 4,294,947,554 +0.00(+0.00%)
Dec 13, 2019 67.27 69.13 66.25 68.71 9,808 +1.44(+2.14%)
Dec 12, 2019 67.07 67.69 66.86 67.27 6,428 -0.21(-0.30%)
Dec 11, 2019 67.27 68.30 66.99 67.48 3,892 +0.21(+0.31%)
Dec 10, 2019 66.86 68.20 66.86 67.27 3,446 +0.41(+0.62%)
Dec 09, 2019 67.48 68.92 66.66 66.86 3,713 -1.23(-1.81%)
Dec 06, 2019 66.45 69.33 66.45 68.10 9,109 +2.67(+4.09%)
Dec 05, 2019 65.42 65.42 63.98 65.42 2,370 +0.82(+1.27%)
Dec 04, 2019 64.81 65.22 63.78 64.60 5,013 -0.21(-0.32%)
Dec 03, 2019 64.81 65.22 63.78 64.81 7,132 +0.41(+0.64%)
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.