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 )

2.030 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2020 4.196 4.196 4.010 4.010 65,243 -0.19(-4.43%)
Aug 28, 2020 4.116 4.222 4.063 4.196 53,095 +0.11(+2.60%)
Aug 27, 2020 4.090 4.169 3.930 4.090 98,884 +0.00(+0.00%)
Aug 26, 2020 4.090 4.169 3.983 4.090 74,899 +0.00(+0.00%)
Aug 25, 2020 4.090 4.207 4.037 4.090 78,369 -0.11(-2.53%)
Aug 24, 2020 4.249 4.355 4.143 4.196 90,213 -0.05(-1.25%)
Aug 21, 2020 4.435 4.435 4.169 4.249 95,307 -0.19(-4.19%)
Aug 20, 2020 4.382 4.488 4.382 4.435 18,590 +0.05(+1.21%)
Aug 19, 2020 4.780 4.780 4.249 4.382 164,963 -0.37(-7.82%)
Aug 18, 2020 4.939 5.019 4.515 4.754 246,664 -0.37(-7.25%)
Aug 17, 2020 4.886 5.178 4.780 5.125 298,438 +0.24(+4.89%)
Aug 14, 2020 4.674 4.886 4.621 4.886 149,796 +0.21(+4.55%)
Aug 13, 2020 4.568 4.727 4.568 4.674 206,464 +0.08(+1.73%)
Aug 12, 2020 4.568 4.594 4.461 4.594 203,186 +0.08(+1.76%)
Aug 11, 2020 4.276 4.515 4.196 4.515 284,607 +0.35(+8.28%)
Aug 10, 2020 4.090 4.780 4.037 4.169 1,179,879 +0.19(+4.67%)
Aug 07, 2020 3.877 4.010 3.877 3.983 57,952 +0.00(+0.00%)
Aug 06, 2020 3.930 3.983 3.851 3.983 112,498 +0.13(+3.45%)
Aug 05, 2020 4.010 4.037 3.851 3.851 67,245 -0.11(-2.68%)
Aug 04, 2020 3.904 3.983 3.877 3.957 73,000 +0.08(+2.05%)
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.