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 )

1.875 -0.015 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2021 7.500 7.860 7.440 7.620 86,251 +0.18(+2.42%)
Aug 30, 2021 7.380 7.800 7.320 7.440 19,871 -0.06(-0.80%)
Aug 27, 2021 7.260 7.500 7.200 7.500 31,439 +0.18(+2.46%)
Aug 26, 2021 7.680 7.955 7.320 7.320 37,389 -0.30(-3.94%)
Aug 25, 2021 7.800 7.980 7.530 7.620 63,086 -0.18(-2.31%)
Aug 24, 2021 7.380 7.980 7.380 7.800 55,771 +0.54(+7.44%)
Aug 23, 2021 7.320 7.423 7.140 7.260 26,506 -0.06(-0.82%)
Aug 20, 2021 7.140 7.740 7.140 7.320 17,723 +0.00(+0.00%)
Aug 19, 2021 7.440 7.560 7.080 7.320 25,150 -0.18(-2.40%)
Aug 18, 2021 7.500 7.800 7.080 7.500 65,489 -0.12(-1.57%)
Aug 17, 2021 7.980 7.980 7.500 7.620 56,831 -0.36(-4.51%)
Aug 16, 2021 8.400 8.400 7.980 7.980 46,760 -0.42(-5.00%)
Aug 13, 2021 8.280 8.430 7.980 8.400 30,867 +0.00(+0.00%)
Aug 12, 2021 8.340 8.460 8.160 8.400 37,226 +0.00(+0.00%)
Aug 11, 2021 8.400 8.460 8.340 8.400 8,690 +0.06(+0.72%)
Aug 10, 2021 8.520 8.700 8.340 8.340 28,629 -0.36(-4.14%)
Aug 09, 2021 8.340 8.700 8.340 8.700 28,410 +0.30(+3.57%)
Aug 06, 2021 8.340 8.400 8.280 8.400 7,770 +0.00(+0.00%)
Aug 05, 2021 8.160 8.460 8.100 8.400 29,110 +0.12(+1.45%)
Aug 04, 2021 8.220 8.400 8.220 8.280 18,229 +0.00(+0.00%)
Aug 03, 2021 8.340 8.400 8.280 8.280 7,887 +0.00(+0.00%)
Aug 02, 2021 8.340 8.460 8.220 8.280 24,135 +0.12(+1.47%)
Jul 30, 2021 8.280 8.499 8.160 8.160 20,991 -0.12(-1.45%)
Jul 29, 2021 8.340 8.579 8.340 8.280 24,631 -0.06(-0.72%)
Jul 28, 2021 8.280 8.520 8.280 8.340 36,297 +0.00(+0.00%)
Jul 27, 2021 8.520 8.580 8.100 8.340 63,529 -0.24(-2.80%)
Jul 26, 2021 8.700 8.820 8.520 8.580 70,363 -0.18(-2.05%)
Jul 23, 2021 9.180 9.180 8.700 8.760 57,465 -0.36(-3.95%)
Jul 22, 2021 9.480 9.480 9.120 9.120 16,958 -0.18(-1.94%)
Jul 21, 2021 9.000 9.480 9.000 9.300 35,548 +0.30(+3.33%)
Jul 20, 2021 8.760 9.540 8.760 9.000 78,244 +0.24(+2.74%)
Jul 19, 2021 8.760 8.940 8.760 8.760 32,974 -0.12(-1.35%)
Jul 16, 2021 9.240 9.360 8.910 8.880 63,061 -0.36(-3.90%)
Jul 15, 2021 9.360 10.08 9.239 9.240 133,847 -0.30(-3.14%)
Jul 14, 2021 9.480 9.540 9.120 9.540 18,906 +0.30(+3.25%)
Jul 13, 2021 9.780 9.780 9.240 9.240 34,077 +0.12(+1.32%)
Jul 12, 2021 9.000 9.300 8.940 9.120 31,002 +0.06(+0.66%)
Jul 09, 2021 8.940 9.300 8.940 9.060 20,440 +0.24(+2.72%)
Jul 08, 2021 8.880 9.000 8.640 8.820 23,144 -0.18(-2.00%)
Jul 07, 2021 9.180 9.240 9.000 9.000 30,152 -0.36(-3.85%)
Jul 06, 2021 9.420 9.600 9.180 9.360 31,262 -0.06(-0.64%)
Jul 02, 2021 9.480 9.480 9.300 9.420 27,013 +0.12(+1.29%)
Jul 01, 2021 9.480 9.480 9.191 9.300 17,540 +0.00(+0.00%)
Jun 30, 2021 9.660 9.660 9.300 9.300 37,403 -0.24(-2.52%)
Jun 29, 2021 9.720 9.840 9.480 9.540 21,970 -0.18(-1.85%)
Jun 28, 2021 9.300 10.08 9.300 9.720 61,133 +0.24(+2.53%)
Jun 25, 2021 9.540 9.660 9.480 9.480 32,611 -0.06(-0.63%)
Jun 24, 2021 9.540 9.600 9.440 9.540 37,381 +0.12(+1.27%)
Jun 23, 2021 9.240 9.600 9.240 9.420 35,944 +0.06(+0.64%)
Jun 22, 2021 9.240 9.480 9.180 9.360 31,305 +0.12(+1.30%)
Jun 21, 2021 9.540 9.660 9.237 9.240 39,681 -0.30(-3.14%)
Jun 18, 2021 9.600 9.720 9.480 9.540 30,335 -0.12(-1.24%)
Jun 17, 2021 9.900 9.960 9.570 9.660 51,487 -0.30(-3.01%)
Jun 16, 2021 9.780 10.02 9.480 9.960 56,935 +0.24(+2.47%)
Jun 15, 2021 10.02 10.02 9.720 9.720 31,193 -0.18(-1.82%)
Jun 14, 2021 9.900 10.02 9.780 9.900 20,437 +0.24(+2.48%)
Jun 11, 2021 9.900 9.960 9.660 9.660 39,933 -0.12(-1.23%)
Jun 10, 2021 10.44 10.50 9.780 9.780 69,052 -0.54(-5.23%)
Jun 09, 2021 10.56 10.59 10.14 10.32 123,283 +0.06(+0.58%)
Jun 08, 2021 10.50 10.65 10.14 10.26 58,485 -0.24(-2.29%)
Jun 07, 2021 10.62 10.62 10.44 10.50 25,837 +0.00(+0.00%)
Jun 04, 2021 10.38 10.68 10.38 10.50 16,085 +0.06(+0.57%)
Jun 03, 2021 10.68 10.68 10.38 10.44 18,753 -0.24(-2.25%)
Jun 02, 2021 10.50 10.87 10.44 10.68 56,245 +0.06(+0.56%)
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.