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 )

1.820 -0.060 (-3.19%)
Streaming Delayed Price Updated: 11:48 AM EDT, Apr 19, 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 (%)
Feb 28, 2023 2.200 2.204 2.150 2.160 5,201 -0.06(-2.70%)
Feb 27, 2023 2.240 2.280 2.210 2.220 5,833 -0.04(-1.77%)
Feb 24, 2023 2.230 2.260 2.230 2.260 3,405 +0.03(+1.35%)
Feb 23, 2023 2.380 2.380 2.156 2.230 36,472 -0.17(-7.08%)
Feb 22, 2023 2.410 2.420 2.350 2.400 5,149 -0.04(-1.64%)
Feb 21, 2023 2.520 2.520 2.428 2.440 8,820 -0.08(-3.17%)
Feb 17, 2023 2.530 2.560 2.500 2.520 16,182 +0.06(+2.44%)
Feb 16, 2023 2.460 2.478 2.460 2.460 5,572 -0.02(-0.81%)
Feb 15, 2023 2.500 2.500 2.480 2.480 1,175 -0.01(-0.40%)
Feb 14, 2023 2.480 2.490 2.480 2.490 2,172 +0.02(+0.81%)
Feb 13, 2023 2.450 2.510 2.450 2.470 5,041 -0.01(-0.40%)
Feb 10, 2023 2.460 2.500 2.460 2.480 3,542 -0.01(-0.40%)
Feb 09, 2023 2.490 2.510 2.490 2.490 8,253 +0.00(+0.00%)
Feb 08, 2023 2.510 2.524 2.470 2.490 3,715 -0.06(-2.35%)
Feb 07, 2023 2.520 2.550 2.450 2.550 23,570 +0.03(+1.19%)
Feb 06, 2023 2.550 2.550 2.520 2.520 5,944 -0.04(-1.56%)
Feb 03, 2023 2.590 2.620 2.540 2.560 22,744 -0.01(-0.39%)
Feb 02, 2023 2.570 2.580 2.510 2.570 11,948 +0.06(+2.39%)
Feb 01, 2023 2.520 2.580 2.470 2.510 16,775 +0.02(+0.80%)
Jan 31, 2023 2.520 2.540 2.470 2.490 38,054 -0.06(-2.35%)
Jan 30, 2023 2.580 2.580 2.500 2.550 22,777 -0.03(-1.16%)
Jan 27, 2023 2.640 2.714 2.500 2.580 87,414 -0.02(-0.77%)
Jan 26, 2023 2.412 2.619 2.412 2.600 641,740 +0.16(+6.56%)
Jan 25, 2023 2.490 2.500 2.410 2.440 16,628 -0.03(-1.21%)
Jan 24, 2023 2.450 2.510 2.450 2.470 6,593 -0.04(-1.59%)
Jan 23, 2023 2.449 2.550 2.449 2.510 19,907 +0.02(+0.80%)
Jan 20, 2023 2.500 2.540 2.445 2.490 17,286 -0.02(-0.80%)
Jan 19, 2023 2.480 2.580 2.440 2.510 9,769 -0.02(-0.79%)
Jan 18, 2023 2.590 2.630 2.480 2.530 16,764 -0.02(-0.78%)
Jan 17, 2023 2.560 2.604 2.510 2.550 6,159 -0.05(-1.92%)
Jan 13, 2023 2.620 2.660 2.570 2.600 4,509 -0.03(-1.14%)
Jan 12, 2023 2.600 2.630 2.540 2.630 10,449 +0.07(+2.73%)
Jan 11, 2023 2.470 2.620 2.470 2.560 11,738 +0.00(+0.00%)
Jan 10, 2023 2.510 2.592 2.510 2.560 4,962 +0.05(+1.99%)
Jan 09, 2023 2.590 2.590 2.490 2.510 18,879 -0.03(-1.18%)
Jan 06, 2023 2.510 2.580 2.470 2.540 14,765 +0.01(+0.40%)
Jan 05, 2023 2.590 2.600 2.470 2.530 10,098 -0.02(-0.78%)
Jan 04, 2023 2.600 2.674 2.530 2.550 27,515 -0.08(-3.04%)
Jan 03, 2023 2.660 2.660 2.550 2.630 4,748 -0.05(-1.87%)
Dec 30, 2022 2.650 2.710 2.610 2.680 9,628 -0.01(-0.37%)
Dec 29, 2022 2.720 2.768 2.640 2.690 8,829 +0.03(+1.13%)
Dec 28, 2022 2.720 2.770 2.620 2.660 8,234 -0.02(-0.75%)
Dec 27, 2022 2.680 2.735 2.640 2.680 19,623 +0.06(+2.29%)
Dec 23, 2022 2.610 2.680 2.580 2.620 11,025 -0.06(-2.24%)
Dec 22, 2022 2.650 2.800 2.600 2.680 31,901 -0.01(-0.37%)
Dec 21, 2022 2.600 2.820 2.550 2.690 26,317 +0.11(+4.26%)
Dec 20, 2022 2.420 2.660 2.420 2.580 56,415 +0.11(+4.45%)
Dec 19, 2022 2.490 2.510 2.430 2.470 23,623 -0.05(-1.98%)
Dec 16, 2022 2.510 2.560 2.470 2.520 184,368 -0.02(-0.79%)
Dec 15, 2022 2.570 2.605 2.460 2.540 154,246 +0.02(+0.79%)
Dec 14, 2022 2.510 2.560 2.510 2.520 10,758 -0.02(-0.79%)
Dec 13, 2022 2.530 2.560 2.520 2.540 12,105 +0.00(+0.00%)
Dec 12, 2022 2.520 2.560 2.500 2.540 3,941 -0.04(-1.55%)
Dec 09, 2022 2.510 2.600 2.500 2.580 16,984 +0.02(+0.78%)
Dec 08, 2022 2.550 2.600 2.480 2.560 33,652 +0.01(+0.39%)
Dec 07, 2022 2.515 2.550 2.515 2.550 2,657 -0.01(-0.39%)
Dec 06, 2022 2.540 2.560 2.450 2.560 23,707 +0.01(+0.39%)
Dec 05, 2022 2.580 2.600 2.450 2.550 31,347 -0.02(-0.78%)
Dec 02, 2022 2.500 2.600 2.500 2.570 11,172 +0.02(+0.78%)
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.