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 (%)
Apr 30, 2018 6.262 6.388 6.199 6.371 104,514 +0.16(+2.52%)
Apr 27, 2018 6.230 6.246 6.074 6.215 89,221 +0.02(+0.25%)
Apr 26, 2018 6.136 6.230 6.042 6.199 60,866 +0.08(+1.28%)
Apr 25, 2018 6.230 6.230 5.980 6.121 105,684 -0.13(-2.01%)
Apr 24, 2018 6.512 6.543 6.215 6.246 92,046 -0.20(-3.16%)
Apr 23, 2018 6.371 6.543 6.371 6.449 112,469 +0.09(+1.48%)
Apr 20, 2018 6.528 6.543 6.262 6.355 115,427 -0.20(-3.10%)
Apr 19, 2018 6.637 6.653 6.481 6.559 83,905 -0.08(-1.18%)
Apr 18, 2018 6.543 6.669 6.543 6.637 79,707 +0.06(+0.95%)
Apr 17, 2018 6.340 6.669 6.340 6.575 129,477 +0.23(+3.70%)
Apr 16, 2018 6.340 6.379 6.262 6.340 75,542 -0.06(-0.98%)
Apr 13, 2018 6.402 6.465 6.246 6.402 139,726 +0.06(+0.99%)
Apr 12, 2018 6.700 6.700 6.308 6.340 264,267 -0.36(-5.37%)
Apr 11, 2018 6.653 6.794 6.653 6.700 60,894 +0.03(+0.47%)
Apr 10, 2018 6.700 6.715 6.504 6.669 131,964 +0.11(+1.67%)
Apr 09, 2018 6.731 6.731 6.449 6.559 290,861 -0.11(-1.64%)
Apr 06, 2018 6.606 6.700 6.575 6.669 78,313 +0.00(+0.00%)
Apr 05, 2018 6.794 6.841 6.637 6.669 172,162 -0.08(-1.16%)
Apr 04, 2018 6.637 6.762 6.481 6.747 219,325 -0.08(-1.15%)
Apr 03, 2018 6.575 6.951 6.575 6.825 272,435 +0.27(+4.06%)
Apr 02, 2018 6.700 6.903 6.402 6.559 126,267 -0.25(-3.68%)
Mar 29, 2018 6.809 6.809 6.809 0 +0.08(+1.16%)
Mar 28, 2018 6.684 6.888 6.684 6.731 244,207 -0.06(-0.92%)
Mar 27, 2018 6.653 6.926 6.543 6.794 245,434 +0.19(+2.84%)
Mar 26, 2018 6.559 6.778 6.464 6.606 150,570 +0.19(+2.93%)
Mar 23, 2018 6.731 6.903 6.293 6.418 225,421 -0.39(-5.75%)
Mar 22, 2018 6.997 7.169 6.762 6.809 154,235 -0.34(-4.81%)
Mar 21, 2018 7.201 7.340 6.952 7.154 86,052 -0.06(-0.87%)
Mar 20, 2018 7.389 7.425 7.201 7.216 79,620 -0.13(-1.71%)
Mar 19, 2018 7.357 7.357 7.122 7.342 215,405 -0.05(-0.64%)
Mar 16, 2018 7.592 7.702 7.326 7.389 117,978 -0.20(-2.68%)
Mar 15, 2018 7.811 7.811 7.310 7.592 291,930 -0.22(-2.81%)
Mar 14, 2018 8.077 8.124 7.702 7.811 332,444 -0.05(-0.60%)
Mar 13, 2018 7.983 8.531 7.670 7.858 761,041 -1.10(-12.24%)
Mar 12, 2018 8.750 9.392 8.750 8.954 401,916 +0.30(+3.44%)
Mar 09, 2018 8.437 8.797 8.437 8.657 259,544 +0.28(+3.36%)
Mar 08, 2018 8.453 8.531 8.234 8.375 92,119 -0.02(-0.19%)
Mar 07, 2018 8.672 8.375 8.390 117,121 -0.23(-2.72%)
Mar 06, 2018 8.328 8.813 8.281 8.625 213,678 +0.38(+4.55%)
Mar 05, 2018 7.811 8.343 7.733 8.250 174,619 +0.34(+4.36%)
Mar 02, 2018 7.639 7.936 7.467 7.905 170,396 +0.06(+0.80%)
Mar 01, 2018 8.187 8.187 7.561 7.843 251,486 -0.27(-3.28%)
Feb 28, 2018 8.109 8.281 8.077 8.109 138,231 +0.03(+0.39%)
Feb 27, 2018 8.704 8.743 7.936 8.077 369,288 -0.69(-7.86%)
Feb 26, 2018 8.672 8.876 8.563 8.766 129,726 +0.11(+1.27%)
Feb 23, 2018 8.547 8.735 8.453 8.657 153,460 +0.11(+1.28%)
Feb 22, 2018 9.001 9.204 8.453 8.547 354,631 -0.49(-5.37%)
Feb 21, 2018 8.343 9.173 8.157 9.032 318,443 +0.75(+9.07%)
Feb 20, 2018 8.469 8.754 8.265 8.281 140,118 -0.27(-3.11%)
Feb 16, 2018 8.547 8.547 8.547 0 -0.30(-3.36%)
Feb 15, 2018 9.126 9.126 8.750 8.844 65,865 -0.16(-1.74%)
Feb 14, 2018 8.766 9.064 8.688 9.001 78,950 +0.19(+2.13%)
Feb 13, 2018 8.422 9.017 8.422 8.813 124,566 +0.36(+4.26%)
Feb 12, 2018 8.672 8.797 8.422 8.453 195,711 -0.11(-1.28%)
Feb 09, 2018 8.610 8.797 8.203 8.563 150,693 +0.02(+0.18%)
Feb 08, 2018 9.001 9.095 8.547 8.547 111,564 -0.42(-4.71%)
Feb 07, 2018 9.157 9.157 9.032 8.970 84,285 -0.17(-1.88%)
Feb 06, 2018 8.516 9.220 8.046 9.142 368,960 -0.16(-1.68%)
Feb 05, 2018 9.580 9.596 9.126 9.298 122,552 -0.38(-3.88%)
Feb 02, 2018 10.57 10.57 9.658 9.674 300,934 -0.89(-8.44%)
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.