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 )

2.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 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, 2020 7.200 7.200 7.200 98,178 +0.06(+0.84%)
Dec 30, 2020 7.260 7.260 6.960 7.140 98,178 -0.06(-0.83%)
Dec 29, 2020 7.320 7.320 6.720 7.200 281,972 -0.12(-1.64%)
Dec 28, 2020 7.500 7.620 7.200 7.320 208,128 -0.18(-2.40%)
Dec 24, 2020 7.740 7.860 7.260 7.500 182,016 -0.18(-2.34%)
Dec 23, 2020 7.260 8.700 7.020 7.680 1,183,807 +1.15(+17.56%)
Dec 22, 2020 6.878 6.905 6.480 6.533 252,243 -0.11(-1.60%)
Dec 21, 2020 6.506 6.984 6.427 6.639 473,863 +0.03(+0.40%)
Dec 18, 2020 6.188 6.652 6.188 6.612 281,027 +0.40(+6.41%)
Dec 17, 2020 6.267 6.427 6.161 6.214 255,374 +0.00(+0.00%)
Dec 16, 2020 6.188 6.347 6.161 6.214 171,539 +0.05(+0.86%)
Dec 15, 2020 6.108 6.240 6.081 6.161 186,710 +0.03(+0.43%)
Dec 14, 2020 6.294 6.294 6.134 6.134 110,921 -0.08(-1.28%)
Dec 11, 2020 6.241 6.347 6.140 6.214 145,842 -0.16(-2.50%)
Dec 10, 2020 5.975 6.427 5.975 6.373 230,891 +0.40(+6.67%)
Dec 09, 2020 6.081 6.161 5.975 5.975 178,749 -0.11(-1.75%)
Dec 08, 2020 6.028 6.214 6.002 6.081 142,882 +0.00(+0.00%)
Dec 07, 2020 6.108 6.267 5.869 6.081 528,784 -0.27(-4.18%)
Dec 04, 2020 6.506 6.586 6.241 6.347 383,377 -0.27(-4.02%)
Dec 03, 2020 6.373 6.719 6.373 6.612 650,231 -0.03(-0.40%)
Dec 02, 2020 6.719 6.719 6.533 6.639 467,785 -0.05(-0.79%)
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.