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 )

1.750 -0.030 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2022 4.099 4.500 4.500 15,149 +0.33(+7.99%)
Jan 28, 2022 4.020 4.320 4.020 4.167 2,943 -0.09(-2.18%)
Jan 27, 2022 4.380 4.350 4.140 4.260 14,794 -0.09(-2.07%)
Jan 26, 2022 4.274 4.499 4.144 4.350 13,098 +0.08(+1.78%)
Jan 25, 2022 4.379 4.379 4.154 4.274 7,503 -0.11(-2.42%)
Jan 24, 2022 4.380 4.440 3.960 4.380 69,921 -0.06(-1.27%)
Jan 21, 2022 4.597 4.716 4.260 4.436 18,656 -0.29(-6.06%)
Jan 20, 2022 4.500 4.800 4.500 4.723 24,593 +0.17(+3.66%)
Jan 19, 2022 4.680 4.799 4.260 4.556 57,356 -0.17(-3.59%)
Jan 18, 2022 4.920 4.920 4.678 4.726 21,917 -0.16(-3.35%)
Jan 14, 2022 4.889 0 -0.09(-1.82%)
Jan 13, 2022 4.980 5.100 4.801 4.980 16,460 +0.00(+0.00%)
Jan 12, 2022 5.100 5.100 4.859 4.980 12,624 +0.12(+2.46%)
Jan 11, 2022 4.714 5.088 4.714 4.861 10,399 +0.00(+0.01%)
Jan 10, 2022 4.860 5.116 4.680 4.860 37,021 -0.14(-2.71%)
Jan 07, 2022 4.860 5.100 4.802 4.996 17,006 +0.13(+2.75%)
Jan 06, 2022 4.800 5.099 4.800 4.862 15,705 +0.03(+0.62%)
Jan 05, 2022 5.040 5.339 4.800 4.832 22,955 -0.23(-4.47%)
Jan 04, 2022 5.280 5.340 5.041 5.058 41,967 -0.25(-4.71%)
Jan 03, 2022 5.192 5.340 5.100 5.308 12,747 +0.14(+2.63%)
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%)
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.