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 )

2.860 -0.210 (-6.84%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Apr 30, 2018 82.29 83.95 81.47 83.73 7,952 +2.06(+2.52%)
Apr 27, 2018 81.88 82.09 79.82 81.67 6,788 +0.21(+0.25%)
Apr 26, 2018 80.65 81.88 79.41 81.47 4,631 +1.03(+1.28%)
Apr 25, 2018 81.88 81.88 78.59 80.44 8,041 -1.65(-2.00%)
Apr 24, 2018 85.58 86.00 81.67 82.09 7,003 -2.67(-3.16%)
Apr 23, 2018 83.73 86.00 83.73 84.76 8,557 +1.23(+1.48%)
Apr 20, 2018 85.79 86.00 82.29 83.53 8,782 -2.67(-3.10%)
Apr 19, 2018 87.23 87.44 85.17 86.20 6,384 -1.03(-1.18%)
Apr 18, 2018 86.00 87.64 86.00 87.23 6,064 +0.82(+0.95%)
Apr 17, 2018 83.32 87.64 83.32 86.41 9,851 +3.09(+3.70%)
Apr 16, 2018 83.32 83.83 82.29 83.32 5,747 -0.82(-0.98%)
Apr 13, 2018 84.14 84.97 82.09 84.14 10,631 +0.82(+0.99%)
Apr 12, 2018 88.05 88.05 82.91 83.32 20,107 -4.73(-5.37%)
Apr 11, 2018 87.44 89.29 87.44 88.05 4,633 +0.41(+0.47%)
Apr 10, 2018 88.05 88.26 85.48 87.64 10,041 +1.44(+1.67%)
Apr 09, 2018 88.46 88.46 84.76 86.20 22,131 -1.44(-1.64%)
Apr 06, 2018 86.82 88.05 86.41 87.64 5,958 +0.00(+0.00%)
Apr 05, 2018 89.29 89.90 87.23 87.64 13,099 -1.03(-1.16%)
Apr 04, 2018 87.23 88.88 85.17 88.67 16,688 -1.03(-1.15%)
Apr 03, 2018 86.41 91.35 86.41 89.70 20,729 +3.50(+4.06%)
Apr 02, 2018 88.05 90.73 84.14 86.20 9,607 -3.29(-3.68%)
Mar 29, 2018 89.49 89.49 89.49 0 +1.03(+1.16%)
Mar 28, 2018 87.85 90.52 87.85 88.46 18,581 -0.82(-0.92%)
Mar 27, 2018 87.44 91.02 86.00 89.29 18,674 +2.47(+2.84%)
Mar 26, 2018 86.20 89.08 84.96 86.82 11,456 +2.47(+2.93%)
Mar 23, 2018 88.46 90.73 82.70 84.35 17,152 -5.14(-5.75%)
Mar 22, 2018 91.96 94.22 88.88 89.49 11,735 -4.53(-4.81%)
Mar 21, 2018 94.64 96.47 91.36 94.02 6,547 -0.82(-0.87%)
Mar 20, 2018 97.10 97.58 94.64 94.84 6,058 -1.65(-1.71%)
Mar 19, 2018 96.69 96.69 93.61 96.49 16,389 -0.62(-0.64%)
Mar 16, 2018 99.78 101.22 96.28 97.10 8,976 -2.67(-2.68%)
Mar 15, 2018 102.66 102.66 96.08 99.78 22,212 -2.88(-2.81%)
Mar 14, 2018 106.16 106.77 101.22 102.66 25,295 -0.62(-0.60%)
Mar 13, 2018 104.92 112.12 100.81 103.28 57,906 -14.40(-12.24%)
Mar 12, 2018 115.00 123.44 115.00 117.68 30,581 +3.91(+3.44%)
Mar 09, 2018 110.89 115.62 110.89 113.77 19,748 +3.70(+3.36%)
Mar 08, 2018 111.09 112.12 108.21 110.07 7,009 -0.20(-0.19%)
Mar 07, 2018 113.97 110.07 110.27 8,911 -3.09(-2.72%)
Mar 06, 2018 109.45 115.83 108.83 113.36 16,258 +4.94(+4.55%)
Mar 05, 2018 102.66 109.65 101.63 108.42 13,286 +4.53(+4.36%)
Mar 02, 2018 100.40 104.31 98.13 103.89 12,965 +0.82(+0.80%)
Mar 01, 2018 107.60 107.60 99.37 103.07 19,135 -3.50(-3.28%)
Feb 28, 2018 106.57 108.83 106.16 106.57 10,517 +0.41(+0.39%)
Feb 27, 2018 114.39 114.90 104.31 106.16 28,098 -9.05(-7.86%)
Feb 26, 2018 113.97 116.65 112.53 115.21 9,870 +1.44(+1.27%)
Feb 23, 2018 112.33 114.80 111.09 113.77 11,676 +1.44(+1.28%)
Feb 22, 2018 118.30 120.97 111.09 112.33 26,983 -6.38(-5.37%)
Feb 21, 2018 109.65 120.56 107.21 118.71 24,230 +9.88(+9.07%)
Feb 20, 2018 111.30 115.05 108.62 108.83 10,661 -3.50(-3.11%)
Feb 16, 2018 112.33 112.33 112.33 0 -3.91(-3.36%)
Feb 15, 2018 119.94 119.94 115.00 116.24 5,011 -2.06(-1.74%)
Feb 14, 2018 115.21 119.12 114.18 118.30 6,007 +2.47(+2.13%)
Feb 13, 2018 110.68 118.50 110.68 115.83 9,478 +4.73(+4.26%)
Feb 12, 2018 113.97 115.62 110.68 111.09 14,891 -1.44(-1.28%)
Feb 09, 2018 113.15 115.62 107.80 112.53 11,466 +0.21(+0.18%)
Feb 08, 2018 118.30 119.53 112.33 112.33 8,488 -5.55(-4.71%)
Feb 07, 2018 120.35 120.35 118.71 117.88 6,413 -2.26(-1.88%)
Feb 06, 2018 111.92 121.17 105.75 120.15 28,073 -2.06(-1.68%)
Feb 05, 2018 125.91 126.11 119.94 122.20 9,324 -4.94(-3.88%)
Feb 02, 2018 138.87 138.87 126.94 127.14 22,897 -11.73(-8.44%)
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.