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 (%)
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%)
Dec 01, 2020 6.772 6.772 6.559 6.692 425,158 +0.03(+0.40%)
Nov 30, 2020 6.373 7.037 6.294 6.666 892,434 +0.29(+4.58%)
Nov 27, 2020 6.506 6.506 6.294 6.373 346,587 +0.00(+0.00%)
Nov 25, 2020 6.373 6.506 6.267 6.373 508,094 +0.05(+0.84%)
Nov 24, 2020 6.028 6.427 5.949 6.320 583,837 +0.29(+4.85%)
Nov 23, 2020 6.347 6.427 5.975 6.028 515,904 -0.35(-5.42%)
Nov 20, 2020 6.055 6.400 5.922 6.373 1,346,395 +0.19(+3.00%)
Nov 19, 2020 6.506 6.639 5.683 6.188 13,575,848 +2.10(+51.30%)
Nov 18, 2020 4.143 4.222 3.983 4.090 108,203 -0.16(-3.75%)
Nov 17, 2020 4.329 4.329 4.063 4.249 137,426 -0.05(-1.23%)
Nov 16, 2020 4.515 4.515 4.222 4.302 116,776 -0.05(-1.22%)
Nov 13, 2020 4.116 4.515 3.983 4.355 380,854 +0.32(+7.89%)
Nov 12, 2020 3.824 4.143 3.771 4.037 137,136 +0.19(+4.83%)
Nov 11, 2020 3.691 3.851 3.691 3.851 110,684 +0.16(+4.32%)
Nov 10, 2020 3.665 3.771 3.612 3.691 180,488 +0.00(+0.00%)
Nov 09, 2020 3.665 3.731 3.665 3.691 120,175 +0.03(+0.72%)
Nov 06, 2020 3.718 3.770 3.665 3.665 34,756 -0.03(-0.72%)
Nov 05, 2020 3.665 3.744 3.665 3.691 74,724 +0.03(+0.72%)
Nov 04, 2020 3.665 3.744 3.585 3.665 75,470 +0.05(+1.47%)
Nov 03, 2020 3.505 3.665 3.505 3.612 77,507 +0.11(+3.03%)
Nov 02, 2020 3.505 3.585 3.452 3.505 57,963 -0.05(-1.49%)
Oct 30, 2020 3.585 3.638 3.505 3.559 116,997 -0.05(-1.47%)
Oct 29, 2020 3.691 3.718 3.611 3.612 73,472 -0.05(-1.45%)
Oct 28, 2020 3.612 3.718 3.505 3.665 42,777 -0.03(-0.72%)
Oct 27, 2020 3.744 3.744 3.585 3.691 73,387 +0.03(+0.72%)
Oct 26, 2020 3.744 3.744 3.612 3.665 47,534 -0.08(-2.13%)
Oct 23, 2020 3.718 3.744 3.665 3.744 8,773 +0.03(+0.71%)
Oct 22, 2020 3.718 3.744 3.665 3.718 58,818 -0.05(-1.41%)
Oct 21, 2020 3.798 3.930 3.744 3.771 21,640 -0.03(-0.70%)
Oct 20, 2020 3.824 3.877 3.691 3.798 75,782 +0.03(+0.70%)
Oct 19, 2020 3.665 3.898 3.665 3.771 74,343 +0.11(+2.90%)
Oct 16, 2020 3.559 3.771 3.559 3.665 43,191 +0.11(+2.98%)
Oct 15, 2020 3.691 3.691 3.505 3.559 47,978 +0.03(+0.75%)
Oct 14, 2020 3.691 3.771 3.505 3.532 58,128 -0.16(-4.32%)
Oct 13, 2020 3.718 3.824 3.665 3.691 26,082 -0.03(-0.71%)
Oct 12, 2020 3.718 3.771 3.665 3.718 27,069 -0.03(-0.71%)
Oct 09, 2020 3.718 3.771 3.638 3.744 10,430 +0.03(+0.71%)
Oct 08, 2020 3.744 3.798 3.559 3.718 47,975 -0.03(-0.71%)
Oct 07, 2020 3.638 3.798 3.612 3.744 28,004 +0.08(+2.17%)
Oct 06, 2020 3.691 3.718 3.559 3.665 26,019 -0.03(-0.72%)
Oct 05, 2020 3.691 3.824 3.691 3.691 63,786 +0.00(+0.00%)
Oct 02, 2020 3.452 3.691 3.426 3.691 66,538 +0.19(+5.30%)
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.