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 )

1.820 -0.060 (-3.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Dec 31, 2021 5.160 5.306 5.040 5.172 33,982 +0.00(+0.01%)
Dec 30, 2021 4.920 5.220 4.920 5.171 64,396 +0.19(+3.84%)
Dec 29, 2021 4.860 5.277 4.800 4.980 91,023 +0.10(+1.97%)
Dec 28, 2021 4.880 5.120 4.800 4.884 30,564 -0.24(-4.62%)
Dec 27, 2021 5.280 5.345 4.921 5.120 17,618 -0.16(-3.02%)
Dec 23, 2021 5.160 5.346 5.052 5.280 12,317 +0.12(+2.31%)
Dec 22, 2021 4.951 5.340 4.920 5.161 23,124 +0.06(+1.09%)
Dec 21, 2021 4.869 5.159 4.869 5.105 16,668 +0.09(+1.70%)
Dec 20, 2021 5.226 5.311 4.800 5.020 43,707 -0.12(-2.31%)
Dec 17, 2021 5.102 5.279 5.046 5.138 16,988 -0.09(-1.65%)
Dec 16, 2021 5.820 5.820 5.100 5.225 28,366 +0.18(+3.51%)
Dec 15, 2021 5.280 5.370 4.980 5.048 40,110 -0.35(-6.42%)
Dec 14, 2021 5.400 5.700 5.280 5.394 11,876 -0.13(-2.28%)
Dec 13, 2021 5.580 5.700 5.460 5.520 18,764 -0.11(-1.98%)
Dec 10, 2021 5.748 5.880 5.567 5.632 10,931 -0.25(-4.20%)
Dec 09, 2021 5.766 6.060 5.755 5.879 11,883 +0.07(+1.27%)
Dec 08, 2021 5.809 6.179 5.580 5.805 31,644 +0.29(+5.16%)
Dec 07, 2021 5.280 5.863 5.220 5.520 19,828 +0.06(+1.10%)
Dec 06, 2021 5.640 5.640 4.803 5.460 62,518 -0.18(-3.18%)
Dec 03, 2021 6.240 6.300 5.580 5.639 65,265 -0.66(-10.49%)
Dec 02, 2021 6.120 6.359 5.940 6.300 60,114 +0.18(+2.94%)
Dec 01, 2021 6.180 6.420 6.013 6.120 14,835 -0.18(-2.86%)
Nov 30, 2021 6.360 6.360 6.120 6.300 18,571 -0.06(-0.94%)
Nov 29, 2021 5.940 6.585 5.940 6.360 27,843 +0.24(+3.92%)
Nov 26, 2021 6.180 6.360 5.851 6.120 31,243 -0.42(-6.42%)
Nov 24, 2021 6.540 6.840 6.420 6.540 21,795 +0.00(+0.01%)
Nov 23, 2021 6.540 6.720 6.300 6.539 44,459 -0.12(-1.81%)
Nov 22, 2021 7.020 7.110 6.600 6.660 62,061 -0.54(-7.50%)
Nov 19, 2021 7.200 7.439 7.080 7.200 31,697 -0.06(-0.83%)
Nov 18, 2021 7.500 7.260 6.900 7.260 57,776 -0.30(-3.97%)
Nov 17, 2021 7.500 7.680 7.380 7.560 37,531 -0.18(-2.33%)
Nov 16, 2021 8.400 8.400 7.080 7.740 160,802 -1.86(-19.37%)
Nov 15, 2021 9.600 9.660 9.060 9.600 101,653 +0.18(+1.91%)
Nov 12, 2021 9.120 9.600 9.060 9.420 41,794 +0.30(+3.29%)
Nov 11, 2021 8.880 9.180 8.820 9.120 12,614 +0.24(+2.70%)
Nov 10, 2021 9.120 8.880 19,854 -0.24(-2.63%)
Nov 09, 2021 9.360 9.398 8.940 9.120 19,958 -0.30(-3.18%)
Nov 08, 2021 9.360 9.480 9.240 9.420 25,931 +0.18(+1.95%)
Nov 05, 2021 8.880 9.360 8.580 9.240 68,481 +0.60(+6.94%)
Nov 04, 2021 8.880 8.880 8.580 8.640 14,485 +0.00(+0.00%)
Nov 03, 2021 8.520 8.700 8.400 8.640 18,791 +0.24(+2.86%)
Nov 02, 2021 8.640 8.640 8.351 8.400 17,943 -0.06(-0.71%)
Nov 01, 2021 8.580 8.880 8.460 8.460 11,779 +0.00(+0.00%)
Oct 29, 2021 8.820 8.820 8.220 8.460 24,005 -0.12(-1.40%)
Oct 28, 2021 8.880 8.880 8.580 8.580 10,349 -0.24(-2.72%)
Oct 27, 2021 9.120 8.911 8.164 8.820 33,145 +0.06(+0.68%)
Oct 26, 2021 8.160 8.760 149,917 +0.60(+7.35%)
Oct 25, 2021 7.680 8.280 7.680 8.160 70,004 +0.36(+4.62%)
Oct 22, 2021 7.680 7.920 7.680 7.800 9,796 -0.06(-0.76%)
Oct 21, 2021 7.680 8.100 7.740 7.860 39,975 +0.12(+1.55%)
Oct 20, 2021 7.800 7.860 7.620 7.740 51,404 +0.00(+0.00%)
Oct 19, 2021 7.500 7.800 7.500 7.740 18,653 +0.18(+2.38%)
Oct 18, 2021 7.680 7.680 7.440 7.560 19,674 -0.18(-2.33%)
Oct 15, 2021 7.380 7.740 7.380 7.740 12,751 +0.06(+0.78%)
Oct 14, 2021 7.380 7.740 7.200 7.680 28,504 +0.00(+0.00%)
Oct 13, 2021 7.500 7.800 7.500 7.680 31,245 +0.06(+0.79%)
Oct 12, 2021 7.680 7.680 7.500 7.620 8,618 -0.06(-0.78%)
Oct 11, 2021 7.440 7.680 7.440 7.680 9,247 +0.06(+0.79%)
Oct 08, 2021 7.380 7.680 7.380 7.620 22,673 +0.12(+1.60%)
Oct 07, 2021 7.680 7.800 7.402 7.500 47,704 -0.06(-0.79%)
Oct 06, 2021 7.500 7.573 7.380 7.560 10,418 +0.00(+0.00%)
Oct 05, 2021 7.200 7.680 7.200 7.560 21,876 +0.24(+3.28%)
Oct 04, 2021 7.560 7.620 7.080 7.320 56,610 -0.30(-3.94%)
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.