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 )

2.110 +0.010 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 31, 2020 3.187 3.293 3.187 3.288 30,406 +0.05(+1.48%)
Mar 30, 2020 3.320 3.320 3.240 3.240 17,254 -0.08(-2.40%)
Mar 27, 2020 3.426 3.426 3.293 3.320 15,702 -0.11(-3.10%)
Mar 26, 2020 3.399 3.479 3.346 3.426 59,828 +0.05(+1.58%)
Mar 25, 2020 3.373 3.505 3.266 3.373 24,818 +0.00(+0.00%)
Mar 24, 2020 3.452 3.486 3.320 3.373 78,742 +0.11(+3.25%)
Mar 23, 2020 3.452 3.452 3.266 3.266 70,757 -0.27(-7.52%)
Mar 20, 2020 3.373 3.665 3.373 3.532 45,337 +0.11(+3.10%)
Mar 19, 2020 3.612 3.612 3.399 3.426 67,372 -0.19(-5.15%)
Mar 18, 2020 3.718 3.824 3.452 3.612 29,506 -0.11(-2.86%)
Mar 17, 2020 3.851 3.851 3.612 3.718 10,923 -0.11(-2.78%)
Mar 16, 2020 3.904 3.904 3.718 3.824 27,035 -0.19(-4.64%)
Mar 13, 2020 3.691 4.010 3.691 4.010 39,538 +0.35(+9.42%)
Mar 12, 2020 4.116 4.196 3.612 3.665 68,249 -0.38(-9.44%)
Mar 11, 2020 4.515 4.528 4.010 4.047 72,355 -0.44(-9.83%)
Mar 10, 2020 4.435 4.545 4.435 4.488 24,726 +0.03(+0.60%)
Mar 09, 2020 4.568 4.647 4.461 4.461 84,129 -0.27(-5.72%)
Mar 06, 2020 4.727 4.754 4.727 4.732 3,577 -0.15(-3.15%)
Mar 05, 2020 4.807 4.886 4.727 4.886 25,815 +0.03(+0.55%)
Mar 04, 2020 4.661 4.860 4.661 4.860 25,996 +0.19(+3.98%)
Mar 03, 2020 4.780 4.831 4.674 4.674 8,918 -0.05(-1.12%)
Mar 02, 2020 4.621 4.727 4.621 4.727 7,039 +0.11(+2.30%)
Feb 28, 2020 4.568 4.754 4.541 4.621 26,396 -0.08(-1.76%)
Feb 27, 2020 4.807 4.807 4.674 4.704 29,148 -0.13(-2.68%)
Feb 26, 2020 4.860 4.886 4.787 4.833 17,632 +0.00(+0.00%)
Feb 25, 2020 4.913 4.913 4.807 4.833 7,312 -0.08(-1.62%)
Feb 24, 2020 5.019 5.046 4.913 4.913 14,717 -0.24(-4.64%)
Feb 21, 2020 5.285 5.285 5.125 5.152 25,719 -0.13(-2.51%)
Feb 20, 2020 5.205 5.299 5.178 5.285 25,702 +0.05(+1.02%)
Feb 19, 2020 5.152 5.258 5.152 5.232 30,380 +0.16(+3.14%)
Feb 18, 2020 5.205 5.285 5.032 5.072 8,519 -0.17(-3.27%)
Feb 14, 2020 5.178 5.311 5.178 5.244 12,162 +0.07(+1.26%)
Feb 13, 2020 5.232 5.232 5.131 5.178 32,048 -0.11(-2.01%)
Feb 12, 2020 5.125 5.285 5.125 5.285 13,712 +0.13(+2.58%)
Feb 11, 2020 5.099 5.205 5.099 5.152 26,149 +0.03(+0.52%)
Feb 10, 2020 5.152 5.152 5.019 5.125 15,341 -0.03(-0.52%)
Feb 07, 2020 5.178 5.178 5.046 5.152 28,769 +0.03(+0.52%)
Feb 06, 2020 4.966 5.125 4.952 5.125 16,284 +0.11(+2.12%)
Feb 05, 2020 5.099 5.099 4.939 5.019 49,145 +0.03(+0.53%)
Feb 04, 2020 4.780 5.046 4.780 4.993 47,843 +0.21(+4.44%)
Feb 03, 2020 4.780 4.913 4.780 4.780 22,185 -0.03(-0.55%)
Jan 31, 2020 5.072 5.099 4.807 4.807 69,475 -0.29(-5.73%)
Jan 30, 2020 5.178 5.178 5.072 5.099 5,811 -0.08(-1.54%)
Jan 29, 2020 5.178 5.178 5.072 5.178 6,606 +0.03(+0.51%)
Jan 28, 2020 5.178 5.232 5.152 5.152 10,507 -0.03(-0.51%)
Jan 27, 2020 5.178 5.182 5.046 5.178 31,424 -0.05(-1.02%)
Jan 24, 2020 5.285 5.311 5.205 5.232 18,903 -0.05(-1.00%)
Jan 23, 2020 5.338 5.338 5.234 5.285 5,283 -0.03(-0.50%)
Jan 22, 2020 5.258 5.311 5.232 5.311 10,631 +0.00(+0.00%)
Jan 21, 2020 5.099 5.311 5.099 5.311 35,276 +0.11(+2.04%)
Jan 17, 2020 5.205 5.285 5.178 5.205 24,476 +0.05(+1.03%)
Jan 16, 2020 5.232 5.258 5.152 5.152 41,561 -0.03(-0.51%)
Jan 15, 2020 5.178 5.232 5.099 5.178 13,169 -0.08(-1.52%)
Jan 14, 2020 5.258 5.258 5.099 5.258 44,649 +0.00(+0.00%)
Jan 13, 2020 5.311 5.311 5.178 5.258 24,295 -0.04(-0.75%)
Jan 10, 2020 5.338 5.471 5.277 5.298 23,986 -0.01(-0.25%)
Jan 09, 2020 5.285 5.364 5.245 5.311 45,355 +0.03(+0.50%)
Jan 08, 2020 5.311 5.311 5.232 5.285 5,378 +0.03(+0.50%)
Jan 07, 2020 5.285 5.311 5.178 5.258 14,269 -0.03(-0.50%)
Jan 06, 2020 5.364 5.364 5.285 5.285 11,361 -0.05(-1.00%)
Jan 03, 2020 5.364 5.364 5.311 5.338 13,744 -0.03(-0.49%)
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.