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 (%)
Nov 30, 2022 2.560 2.614 2.400 2.550 50,523 -0.01(-0.39%)
Nov 29, 2022 2.580 2.620 2.550 2.560 4,670 -0.03(-1.16%)
Nov 28, 2022 2.660 2.660 2.550 2.590 20,822 -0.01(-0.38%)
Nov 25, 2022 2.600 2.660 2.540 2.600 48,369 +0.11(+4.42%)
Nov 23, 2022 3.070 3.200 2.460 2.490 137,917 -0.32(-11.39%)
Nov 22, 2022 4.320 4.590 2.550 2.810 156,418 -1.62(-36.57%)
Nov 21, 2022 4.360 4.430 4.230 4.430 1,348 -0.07(-1.56%)
Nov 18, 2022 4.420 4.500 4.300 4.500 3,432 -0.01(-0.22%)
Nov 17, 2022 4.380 4.510 4.330 4.510 1,716 +0.00(+0.00%)
Nov 16, 2022 4.580 4.580 4.320 4.510 2,709 -0.19(-4.04%)
Nov 15, 2022 4.240 4.700 4.240 4.700 4,057 +0.20(+4.44%)
Nov 14, 2022 4.300 4.500 4.100 4.500 10,769 +0.12(+2.74%)
Nov 11, 2022 4.370 4.420 4.280 4.380 4,572 -0.06(-1.35%)
Nov 10, 2022 4.500 4.500 4.320 4.440 1,585 +0.02(+0.45%)
Nov 09, 2022 4.600 4.600 4.340 4.420 1,721 -0.27(-5.76%)
Nov 08, 2022 4.530 4.690 4.530 4.690 669 +0.28(+6.35%)
Nov 07, 2022 4.330 4.420 4.270 4.410 1,667 +0.00(+0.00%)
Nov 04, 2022 4.320 4.410 4.200 4.410 12,349 +0.07(+1.61%)
Nov 03, 2022 4.308 4.410 4.308 4.340 6,023 -0.26(-5.65%)
Nov 02, 2022 4.710 4.810 4.510 4.600 8,734 -0.22(-4.56%)
Nov 01, 2022 4.490 4.820 4.450 4.820 2,102 +0.27(+5.93%)
Oct 31, 2022 4.480 4.550 4.248 4.550 220,554 -0.04(-0.87%)
Oct 28, 2022 4.660 4.760 4.510 4.590 1,519 -0.17(-3.57%)
Oct 27, 2022 4.660 4.760 4.600 4.760 3,678 -0.06(-1.24%)
Oct 26, 2022 4.350 4.820 4.280 4.820 45,372 +0.40(+9.05%)
Oct 25, 2022 4.480 4.480 4.260 4.420 6,290 -0.15(-3.28%)
Oct 24, 2022 4.860 4.860 4.480 4.570 6,261 -0.41(-8.23%)
Oct 21, 2022 4.560 4.990 4.500 4.980 18,827 +0.29(+6.18%)
Oct 20, 2022 4.580 4.690 4.450 4.690 3,318 +0.02(+0.43%)
Oct 19, 2022 4.630 4.670 4.540 4.670 3,033 -0.07(-1.48%)
Oct 18, 2022 4.680 4.740 4.660 4.740 2,472 -0.04(-0.84%)
Oct 17, 2022 4.800 4.800 4.690 4.780 2,827 -0.07(-1.44%)
Oct 14, 2022 4.750 4.850 4.656 4.850 16,254 +0.05(+1.04%)
Oct 13, 2022 4.540 4.810 4.540 4.800 22,311 +0.13(+2.78%)
Oct 12, 2022 4.640 4.670 4.600 4.670 1,658 -0.02(-0.43%)
Oct 11, 2022 4.720 4.720 4.590 4.690 10,900 -0.12(-2.49%)
Oct 10, 2022 4.690 4.810 4.630 4.810 10,923 +0.04(+0.84%)
Oct 07, 2022 4.550 4.870 4.510 4.770 30,623 +0.08(+1.71%)
Oct 06, 2022 4.570 4.690 4.570 4.690 1,531 +0.02(+0.43%)
Oct 05, 2022 4.520 4.670 4.520 4.670 2,885 +0.03(+0.65%)
Oct 04, 2022 4.730 4.730 4.530 4.640 1,945 -0.14(-2.93%)
Oct 03, 2022 4.730 4.780 4.480 4.780 11,465 +0.07(+1.49%)
Sep 30, 2022 4.780 4.800 4.700 4.710 2,207 -0.14(-2.89%)
Sep 29, 2022 4.720 4.860 4.700 4.850 1,713 +0.01(+0.21%)
Sep 28, 2022 4.820 4.870 4.720 4.840 2,674 +0.09(+1.89%)
Sep 27, 2022 4.710 4.750 4.690 4.750 4,052 -0.02(-0.42%)
Sep 26, 2022 4.740 4.780 4.690 4.770 4,621 -0.05(-1.04%)
Sep 23, 2022 4.840 4.840 4.670 4.820 27,502 +0.02(+0.42%)
Sep 22, 2022 4.870 4.870 4.700 4.800 10,385 -0.06(-1.23%)
Sep 21, 2022 4.500 4.870 4.140 4.860 118,211 +0.43(+9.71%)
Sep 20, 2022 4.530 4.600 4.295 4.430 6,772 -0.17(-3.70%)
Sep 19, 2022 4.890 4.890 4.600 4.600 6,069 -0.39(-7.82%)
Sep 16, 2022 4.950 5.020 4.850 4.990 9,451 -0.04(-0.80%)
Sep 15, 2022 4.890 5.110 4.890 5.030 18,431 +0.06(+1.21%)
Sep 14, 2022 4.970 4.970 4.910 4.970 3,502 +0.05(+1.02%)
Sep 13, 2022 4.860 5.000 4.850 4.920 3,919 -0.09(-1.80%)
Sep 12, 2022 4.990 5.010 4.930 5.010 4,779 +0.01(+0.20%)
Sep 09, 2022 4.990 5.020 4.940 5.000 2,955 -0.01(-0.20%)
Sep 08, 2022 4.930 5.020 4.810 5.010 18,013 +0.06(+1.21%)
Sep 07, 2022 4.880 4.950 4.870 4.950 3,230 +0.03(+0.61%)
Sep 06, 2022 4.930 4.930 4.860 4.920 2,793 +0.02(+0.41%)
Sep 02, 2022 4.900 4.920 4.900 4.900 1,169 -0.03(-0.61%)
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.