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 (%)
Sep 30, 2022 4.780 4.800 4.700 4.710 2,207 -0.14(-2.89%)
Sep 29, 2022 4.720 4.860 4.700 4.850 1,713 +0.01(+0.21%)
Sep 28, 2022 4.820 4.870 4.720 4.840 2,674 +0.09(+1.89%)
Sep 27, 2022 4.710 4.750 4.690 4.750 4,052 -0.02(-0.42%)
Sep 26, 2022 4.740 4.780 4.690 4.770 4,621 -0.05(-1.04%)
Sep 23, 2022 4.840 4.840 4.670 4.820 27,502 +0.02(+0.42%)
Sep 22, 2022 4.870 4.870 4.700 4.800 10,385 -0.06(-1.23%)
Sep 21, 2022 4.500 4.870 4.140 4.860 118,211 +0.43(+9.71%)
Sep 20, 2022 4.530 4.600 4.295 4.430 6,772 -0.17(-3.70%)
Sep 19, 2022 4.890 4.890 4.600 4.600 6,069 -0.39(-7.82%)
Sep 16, 2022 4.950 5.020 4.850 4.990 9,451 -0.04(-0.80%)
Sep 15, 2022 4.890 5.110 4.890 5.030 18,431 +0.06(+1.21%)
Sep 14, 2022 4.970 4.970 4.910 4.970 3,502 +0.05(+1.02%)
Sep 13, 2022 4.860 5.000 4.850 4.920 3,919 -0.09(-1.80%)
Sep 12, 2022 4.990 5.010 4.930 5.010 4,779 +0.01(+0.20%)
Sep 09, 2022 4.990 5.020 4.940 5.000 2,955 -0.01(-0.20%)
Sep 08, 2022 4.930 5.020 4.810 5.010 18,013 +0.06(+1.21%)
Sep 07, 2022 4.880 4.950 4.870 4.950 3,230 +0.03(+0.61%)
Sep 06, 2022 4.930 4.930 4.860 4.920 2,793 +0.02(+0.41%)
Sep 02, 2022 4.900 4.920 4.900 4.900 1,169 -0.03(-0.61%)
Sep 01, 2022 4.920 4.940 4.790 4.930 4,722 -0.01(-0.20%)
Aug 31, 2022 4.920 4.950 4.880 4.940 3,421 +0.04(+0.74%)
Aug 30, 2022 4.880 4.940 4.880 4.904 7,640 +0.04(+0.90%)
Aug 29, 2022 4.760 4.980 4.730 4.860 13,737 +0.16(+3.40%)
Aug 26, 2022 5.110 5.110 4.700 4.700 25,637 -0.35(-6.93%)
Aug 25, 2022 5.060 5.130 4.920 5.050 27,865 +0.07(+1.41%)
Aug 24, 2022 4.930 5.080 4.870 4.980 26,100 -0.08(-1.58%)
Aug 23, 2022 4.780 5.110 4.730 5.060 20,030 +0.15(+3.05%)
Aug 22, 2022 4.930 5.040 4.670 4.910 47,967 +0.01(+0.20%)
Aug 19, 2022 4.790 5.100 4.710 4.900 55,654 +0.16(+3.38%)
Aug 18, 2022 4.770 4.890 4.730 4.740 22,955 -0.05(-1.04%)
Aug 17, 2022 4.850 4.920 4.760 4.790 9,881 -0.07(-1.44%)
Aug 16, 2022 4.810 5.030 4.595 4.860 70,946 -0.02(-0.41%)
Aug 15, 2022 4.810 5.040 4.770 4.880 45,413 -0.02(-0.41%)
Aug 12, 2022 4.970 5.075 4.890 4.900 10,306 -0.03(-0.61%)
Aug 11, 2022 4.940 5.030 4.900 4.930 6,187 -0.05(-1.00%)
Aug 10, 2022 4.920 4.980 4.880 4.980 23,131 +0.12(+2.47%)
Aug 09, 2022 4.960 4.960 4.800 4.860 6,552 -0.06(-1.22%)
Aug 08, 2022 4.740 5.000 4.740 4.920 8,077 +0.13(+2.71%)
Aug 05, 2022 4.820 4.950 4.760 4.790 19,447 -0.15(-3.04%)
Aug 04, 2022 4.870 4.950 4.810 4.940 16,030 -0.06(-1.20%)
Aug 03, 2022 5.060 5.060 4.830 5.000 30,467 -0.06(-1.19%)
Aug 02, 2022 4.860 5.135 4.860 5.060 20,474 +0.09(+1.81%)
Aug 01, 2022 4.800 5.035 4.800 4.970 8,331 +0.08(+1.64%)
Jul 29, 2022 4.850 4.960 4.850 4.890 6,621 +0.00(+0.00%)
Jul 28, 2022 4.930 5.170 4.750 4.890 40,079 +0.00(+0.00%)
Jul 27, 2022 5.070 5.070 4.890 4.890 13,666 -0.21(-4.12%)
Jul 26, 2022 5.100 5.100 4.900 5.100 2,990 -0.04(-0.78%)
Jul 25, 2022 4.920 5.240 4.920 5.140 6,122 +0.27(+5.54%)
Jul 22, 2022 5.150 5.150 4.810 4.870 29,431 -0.28(-5.44%)
Jul 21, 2022 5.330 5.330 5.150 5.150 10,124 -0.18(-3.38%)
Jul 20, 2022 5.270 5.330 5.160 5.330 5,916 +0.10(+1.91%)
Jul 19, 2022 5.370 5.490 5.220 5.230 27,788 -0.10(-1.88%)
Jul 18, 2022 5.220 5.800 5.040 5.330 449,642 +0.33(+6.60%)
Jul 15, 2022 5.010 5.010 4.730 5.000 34,936 +0.04(+0.81%)
Jul 14, 2022 4.760 5.000 4.763 4.960 18,699 +0.13(+2.69%)
Jul 13, 2022 4.730 4.830 4.684 4.830 4,365 -0.06(-1.23%)
Jul 12, 2022 4.880 4.990 4.800 4.890 15,950 -0.11(-2.20%)
Jul 11, 2022 4.880 5.060 4.760 5.000 14,559 +0.07(+1.42%)
Jul 08, 2022 5.100 5.120 4.830 4.930 30,140 -0.15(-2.95%)
Jul 07, 2022 4.950 5.190 4.800 5.080 23,052 +0.22(+4.53%)
Jul 06, 2022 4.800 5.140 4.770 4.860 5,060 +0.04(+0.83%)
Jul 05, 2022 4.660 5.200 4.660 4.820 113,435 -0.03(-0.62%)
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.