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 (%)
Jun 30, 2020 3.983 4.010 3.890 3.930 64,648 -0.11(-2.63%)
Jun 29, 2020 4.063 4.063 3.851 4.037 51,255 +0.08(+2.01%)
Jun 26, 2020 4.010 4.063 3.851 3.957 143,733 -0.05(-1.32%)
Jun 25, 2020 3.983 4.037 3.983 4.010 64,717 -0.03(-0.66%)
Jun 24, 2020 4.116 4.170 3.983 4.037 57,668 -0.13(-3.18%)
Jun 23, 2020 4.090 4.268 3.983 4.169 128,959 +0.05(+1.29%)
Jun 22, 2020 4.249 4.249 4.037 4.116 132,588 -0.19(-4.32%)
Jun 19, 2020 4.515 4.647 4.143 4.302 515,135 +0.19(+4.52%)
Jun 18, 2020 3.877 4.196 3.851 4.116 1,026,783 +0.24(+6.16%)
Jun 17, 2020 3.983 4.090 3.851 3.877 67,203 -0.11(-2.67%)
Jun 16, 2020 4.037 4.143 3.930 3.983 28,835 +0.00(+0.00%)
Jun 15, 2020 4.063 4.063 3.851 3.983 42,792 -0.08(-1.96%)
Jun 12, 2020 4.010 4.222 3.904 4.063 46,166 +0.13(+3.38%)
Jun 11, 2020 4.037 4.568 3.771 3.930 237,876 -0.21(-5.13%)
Jun 10, 2020 3.612 4.355 3.612 4.143 130,848 +0.45(+12.24%)
Jun 09, 2020 3.744 3.744 3.585 3.691 32,340 -0.08(-2.11%)
Jun 08, 2020 3.798 3.798 3.638 3.771 51,484 -0.00(-0.01%)
Jun 05, 2020 3.638 3.798 3.559 3.771 96,023 +0.19(+5.19%)
Jun 04, 2020 3.559 3.638 3.452 3.585 22,673 -0.03(-0.74%)
Jun 03, 2020 3.638 3.691 3.479 3.612 26,083 +0.05(+1.49%)
Jun 02, 2020 3.479 3.559 3.373 3.559 24,362 +0.13(+3.88%)
Jun 01, 2020 3.266 3.479 3.266 3.426 21,921 +0.08(+2.38%)
May 29, 2020 3.532 3.532 3.293 3.346 83,897 -0.16(-4.55%)
May 28, 2020 3.505 3.638 3.505 3.505 35,585 +0.00(+0.00%)
May 27, 2020 3.771 3.771 3.505 3.505 46,540 -0.19(-5.04%)
May 26, 2020 3.691 3.718 3.505 3.691 32,600 +0.21(+6.11%)
May 22, 2020 3.532 3.532 3.479 3.479 14,459 -0.05(-1.50%)
May 21, 2020 3.585 3.585 3.479 3.532 25,460 -0.03(-0.75%)
May 20, 2020 3.532 3.559 3.452 3.559 50,321 +0.00(+0.00%)
May 19, 2020 3.638 3.798 3.559 3.559 105,353 -0.01(-0.37%)
May 18, 2020 3.559 3.744 3.505 3.572 55,491 +0.07(+1.89%)
May 15, 2020 3.505 3.532 3.426 3.505 8,171 +0.00(+0.00%)
May 14, 2020 3.452 3.612 3.426 3.505 18,425 +0.03(+0.76%)
May 13, 2020 3.638 3.638 3.399 3.479 29,463 -0.19(-5.07%)
May 12, 2020 3.718 3.718 3.665 3.665 8,414 -0.13(-3.50%)
May 11, 2020 3.824 3.824 3.744 3.798 10,595 +0.03(+0.70%)
May 08, 2020 3.744 3.851 3.612 3.771 23,911 +0.11(+2.90%)
May 07, 2020 3.585 3.718 3.559 3.665 12,893 +0.11(+2.98%)
May 06, 2020 3.612 3.612 3.559 3.559 7,626 +0.00(+0.00%)
May 05, 2020 3.612 3.612 3.559 3.559 26,145 -0.05(-1.47%)
May 04, 2020 3.691 3.691 3.532 3.612 6,213 -0.08(-2.16%)
May 01, 2020 3.718 3.867 3.612 3.691 25,455 -0.11(-2.80%)
Apr 30, 2020 3.851 3.851 3.718 3.798 16,206 -0.05(-1.38%)
Apr 29, 2020 3.798 3.877 3.771 3.851 23,822 +0.19(+5.07%)
Apr 28, 2020 3.718 3.824 3.665 3.665 25,914 +0.08(+2.22%)
Apr 27, 2020 3.532 3.718 3.532 3.585 33,509 +0.05(+1.50%)
Apr 24, 2020 3.612 3.612 3.452 3.532 31,631 -0.08(-2.21%)
Apr 23, 2020 3.744 3.744 3.559 3.612 37,903 -0.11(-2.86%)
Apr 22, 2020 3.638 3.851 3.585 3.718 25,580 +0.21(+6.06%)
Apr 21, 2020 3.505 3.612 3.373 3.505 23,006 -0.13(-3.65%)
Apr 20, 2020 3.798 3.798 3.585 3.638 15,603 -0.17(-4.38%)
Apr 17, 2020 3.744 3.877 3.612 3.805 21,991 +0.06(+1.61%)
Apr 16, 2020 3.612 3.771 3.612 3.744 18,256 +0.18(+5.01%)
Apr 15, 2020 3.293 3.612 3.293 3.566 37,229 +0.06(+1.72%)
Apr 14, 2020 3.612 3.615 3.479 3.505 28,292 -0.08(-2.22%)
Apr 13, 2020 3.160 3.692 3.134 3.585 83,638 +0.37(+11.57%)
Apr 09, 2020 3.266 3.266 3.213 3.213 21,049 -0.05(-1.63%)
Apr 08, 2020 3.240 3.346 3.187 3.266 7,758 +0.03(+0.82%)
Apr 07, 2020 3.160 3.327 3.160 3.240 93,561 +0.05(+1.67%)
Apr 06, 2020 3.240 3.320 3.107 3.187 28,565 +0.05(+1.69%)
Apr 03, 2020 3.107 3.266 3.107 3.134 10,731 +0.00(+0.00%)
Apr 02, 2020 3.107 3.187 3.081 3.134 30,529 -0.03(-0.84%)
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.