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 (%)
Nov 30, 2018 5.714 5.839 5.510 5.557 646,872 -0.16(-2.74%)
Nov 29, 2018 5.651 5.808 5.526 5.714 55,079 -0.02(-0.27%)
Nov 28, 2018 5.604 5.761 5.526 5.729 79,849 +0.14(+2.52%)
Nov 27, 2018 5.479 5.714 5.479 5.588 91,204 +0.09(+1.71%)
Nov 26, 2018 5.494 5.573 5.416 5.494 74,141 +0.06(+1.15%)
Nov 23, 2018 5.260 5.494 5.150 5.432 65,351 +0.14(+2.66%)
Nov 21, 2018 5.291 5.291 5.291 0 +0.11(+2.11%)
Nov 20, 2018 5.244 5.402 5.041 5.181 133,113 -0.16(-2.93%)
Nov 19, 2018 5.401 5.526 5.275 5.338 135,859 +0.14(+2.71%)
Nov 16, 2018 5.119 5.401 5.025 5.197 109,685 +0.05(+0.91%)
Nov 15, 2018 5.041 5.181 4.931 5.150 70,072 +0.14(+2.81%)
Nov 14, 2018 4.837 5.043 4.806 5.009 138,339 +0.20(+4.23%)
Nov 13, 2018 5.119 5.150 4.806 4.806 289,328 -0.49(-9.17%)
Nov 12, 2018 5.477 5.477 5.228 5.291 105,847 -0.20(-3.70%)
Nov 09, 2018 5.682 5.714 5.416 5.494 70,845 -0.28(-4.88%)
Nov 08, 2018 5.855 5.870 5.729 5.776 83,444 -0.08(-1.34%)
Nov 07, 2018 5.682 5.948 5.604 5.855 82,385 +0.20(+3.60%)
Nov 06, 2018 5.463 5.667 5.307 5.651 80,887 +0.14(+2.56%)
Nov 05, 2018 5.604 5.604 5.369 5.510 15,133 -0.06(-1.12%)
Nov 02, 2018 5.714 5.714 5.416 5.573 90,840 -0.03(-0.56%)
Nov 01, 2018 5.072 5.635 5.041 5.604 276,128 +0.56(+11.18%)
Oct 31, 2018 4.962 5.103 4.853 5.041 206,734 +0.16(+3.21%)
Oct 30, 2018 4.790 4.978 4.790 4.884 116,900 +0.02(+0.32%)
Oct 29, 2018 5.087 5.150 4.790 4.868 195,302 -0.06(-1.27%)
Oct 26, 2018 5.056 5.056 4.853 4.931 249,460 -0.16(-3.08%)
Oct 25, 2018 4.853 5.244 4.853 5.087 52,706 +0.23(+4.84%)
Oct 24, 2018 5.056 5.056 4.853 4.853 78,190 -0.22(-4.32%)
Oct 23, 2018 5.134 5.150 5.041 5.072 85,760 -0.14(-2.70%)
Oct 22, 2018 5.275 5.457 5.150 5.213 97,828 +0.00(+0.00%)
Oct 19, 2018 5.260 5.354 5.213 5.213 34,688 -0.03(-0.60%)
Oct 18, 2018 5.526 5.526 5.244 5.244 70,763 -0.31(-5.63%)
Oct 17, 2018 5.448 5.557 5.401 5.557 21,278 +0.08(+1.43%)
Oct 16, 2018 5.494 5.526 5.401 5.479 24,920 +0.02(+0.29%)
Oct 15, 2018 5.494 5.526 5.448 5.463 43,820 -0.09(-1.69%)
Oct 12, 2018 5.322 5.620 5.322 5.557 57,685 +0.28(+5.34%)
Oct 11, 2018 5.338 5.526 5.275 5.275 55,133 -0.11(-2.03%)
Oct 10, 2018 5.494 5.510 5.291 5.385 144,296 -0.13(-2.27%)
Oct 09, 2018 5.948 6.041 5.494 5.510 216,271 -0.52(-8.57%)
Oct 08, 2018 5.964 6.089 5.926 6.027 73,642 -0.03(-0.52%)
Oct 05, 2018 6.121 6.152 5.980 6.058 74,933 -0.13(-2.03%)
Oct 04, 2018 6.215 6.215 6.074 6.183 81,545 -0.03(-0.50%)
Oct 03, 2018 6.027 6.262 5.964 6.215 78,538 +0.23(+3.93%)
Oct 02, 2018 6.152 6.198 5.948 5.980 149,563 -0.22(-3.54%)
Oct 01, 2018 6.684 6.809 6.027 6.199 215,908 -0.41(-6.16%)
Sep 28, 2018 6.731 6.825 6.434 6.606 117,287 -0.16(-2.31%)
Sep 27, 2018 6.402 6.809 6.011 6.762 245,214 +0.38(+5.88%)
Sep 26, 2018 6.277 6.903 6.011 6.387 494,417 -0.14(-2.16%)
Sep 25, 2018 6.481 6.590 6.402 6.528 69,234 +0.11(+1.71%)
Sep 24, 2018 6.575 6.606 6.355 6.418 135,378 -0.17(-2.61%)
Sep 21, 2018 6.778 6.778 6.575 6.590 85,282 -0.11(-1.64%)
Sep 20, 2018 6.856 6.935 6.653 6.700 120,765 -0.19(-2.73%)
Sep 19, 2018 6.888 7.060 6.762 6.888 65,755 -0.09(-1.35%)
Sep 18, 2018 6.982 7.137 6.833 6.982 55,596 +0.00(+0.00%)
Sep 17, 2018 6.950 7.107 6.778 6.982 75,980 -0.08(-1.11%)
Sep 14, 2018 7.060 7.248 6.888 7.060 97,292 -0.09(-1.31%)
Sep 13, 2018 7.091 7.279 6.935 7.154 85,868 +0.22(+3.16%)
Sep 12, 2018 6.856 7.076 6.715 6.935 74,576 +0.08(+1.14%)
Sep 11, 2018 7.138 7.155 6.778 6.856 86,948 -0.30(-4.16%)
Sep 10, 2018 7.576 7.686 7.091 7.154 178,528 -0.42(-5.58%)
Sep 07, 2018 7.811 7.905 7.576 7.576 115,243 -0.30(-3.78%)
Sep 06, 2018 7.983 8.015 7.749 7.874 98,920 -0.05(-0.59%)
Sep 05, 2018 7.827 7.983 7.670 7.921 188,758 +0.03(+0.40%)
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.