Skip to main content

Phoenix New Media Ltd ADR (NY: FENG )

1.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 4.039 4.211 4.039 4.117 168,011 +0.03(+0.77%)
Jun 29, 2017 4.148 4.289 4.007 4.086 95,010 -0.14(-3.33%)
Jun 28, 2017 4.211 4.273 4.180 4.227 52,745 -0.06(-1.46%)
Jun 27, 2017 3.992 4.305 3.992 4.289 5,571 +0.00(+0.00%)
Jun 26, 2017 4.305 4.352 4.227 4.289 84,631 -0.02(-0.36%)
Jun 23, 2017 4.070 4.383 4.070 4.305 47,557 +0.11(+2.61%)
Jun 22, 2017 4.070 4.287 4.023 4.195 243,288 -0.11(-2.55%)
Jun 21, 2017 4.273 4.336 4.273 4.305 135,556 +0.03(+0.73%)
Jun 20, 2017 4.414 4.461 4.211 4.273 90,822 -0.17(-3.87%)
Jun 19, 2017 4.414 4.493 4.399 4.446 132,815 +0.00(+0.00%)
Jun 16, 2017 4.493 4.508 4.430 4.446 36,164 -0.03(-0.70%)
Jun 15, 2017 4.493 4.540 4.430 4.477 22,226 -0.02(-0.35%)
Jun 14, 2017 4.477 4.544 4.461 4.493 23,799 +0.00(+0.00%)
Jun 13, 2017 4.524 4.571 4.461 4.493 30,406 -0.03(-0.69%)
Jun 12, 2017 4.540 4.618 4.461 4.524 44,330 -0.02(-0.34%)
Jun 09, 2017 4.555 4.649 4.508 4.540 50,381 -0.03(-0.68%)
Jun 08, 2017 4.743 4.743 4.540 4.571 105,684 -0.14(-2.99%)
Jun 07, 2017 4.853 4.915 4.634 4.712 31,746 -0.08(-1.63%)
Jun 06, 2017 4.884 4.954 4.774 4.790 21,031 -0.13(-2.55%)
Jun 05, 2017 4.712 4.978 4.712 4.915 64,748 +0.22(+4.67%)
Jun 02, 2017 4.743 4.743 4.649 4.696 18,585 -0.05(-0.99%)
Jun 01, 2017 4.618 4.759 4.602 4.743 31,943 +0.13(+2.71%)
May 31, 2017 4.634 4.665 4.587 4.618 50,422 -0.02(-0.34%)
May 30, 2017 4.727 4.806 4.618 4.634 39,070 -0.09(-1.99%)
May 26, 2017 4.727 4.790 4.593 4.727 68,254 -0.03(-0.66%)
May 25, 2017 4.806 4.899 4.743 4.759 63,018 -0.03(-0.65%)
May 24, 2017 4.806 4.900 4.790 4.790 15,063 -0.02(-0.33%)
May 23, 2017 4.868 4.915 4.806 4.806 38,934 -0.08(-1.60%)
May 22, 2017 4.931 5.041 4.853 4.884 119,303 -0.03(-0.64%)
May 19, 2017 4.876 4.978 4.853 4.915 32,236 +0.06(+1.29%)
May 18, 2017 4.915 4.962 4.853 4.853 117,789 -0.13(-2.52%)
May 17, 2017 5.009 5.041 4.962 4.978 70,550 -0.05(-0.93%)
May 16, 2017 5.228 5.260 5.009 5.025 135,316 -0.22(-4.18%)
May 15, 2017 5.244 5.260 5.166 5.244 38,480 -0.05(-0.89%)
May 12, 2017 5.354 5.385 5.291 5.291 21,826 -0.09(-1.74%)
May 11, 2017 5.354 5.385 5.322 5.385 10,776 +0.02(+0.29%)
May 10, 2017 5.213 5.401 5.213 5.369 16,823 +0.11(+2.08%)
May 09, 2017 5.181 5.401 5.181 5.260 107,800 +0.06(+1.20%)
May 08, 2017 5.072 5.291 5.072 5.197 46,850 +0.03(+0.61%)
May 05, 2017 5.166 5.260 5.103 5.166 152,729 -0.06(-1.20%)
May 04, 2017 5.181 5.260 5.181 5.228 10,919 -0.03(-0.60%)
May 03, 2017 5.228 5.385 5.228 5.260 40,747 -0.03(-0.59%)
May 02, 2017 5.228 5.401 5.213 5.291 30,200 -0.02(-0.29%)
May 01, 2017 5.401 5.401 5.283 5.307 110,947 -0.16(-2.87%)
Apr 28, 2017 5.526 5.526 5.463 5.463 9,924 -0.06(-1.13%)
Apr 27, 2017 5.557 5.584 5.463 5.526 22,645 -0.06(-1.12%)
Apr 26, 2017 5.494 5.588 5.448 5.588 29,797 +0.08(+1.42%)
Apr 25, 2017 5.588 5.604 5.479 5.510 24,307 +0.02(+0.28%)
Apr 24, 2017 5.588 5.682 5.487 5.494 18,684 -0.09(-1.68%)
Apr 21, 2017 5.588 5.667 5.494 5.588 18,793 -0.05(-0.83%)
Apr 20, 2017 5.573 5.667 5.557 5.635 17,074 +0.06(+1.12%)
Apr 19, 2017 5.588 5.651 5.573 5.573 29,852 +0.00(+0.00%)
Apr 18, 2017 5.573 5.729 5.573 5.573 54,362 -0.14(-2.47%)
Apr 17, 2017 5.479 5.729 5.448 5.714 52,541 +0.13(+2.24%)
Apr 13, 2017 5.510 5.745 5.510 5.588 30,257 +0.02(+0.28%)
Apr 12, 2017 5.526 5.690 5.526 5.573 6,196 -0.05(-0.84%)
Apr 11, 2017 5.635 5.761 5.573 5.620 103,672 +0.06(+1.13%)
Apr 10, 2017 5.573 5.698 5.557 5.557 52,736 +0.00(+0.00%)
Apr 07, 2017 5.432 5.573 5.416 5.557 8,641 +0.06(+1.14%)
Apr 06, 2017 5.338 5.588 5.338 5.494 45,804 +0.11(+2.03%)
Apr 05, 2017 5.448 5.487 5.385 5.385 62,128 -0.06(-1.15%)
Apr 04, 2017 5.432 5.494 5.416 5.448 18,391 +0.00(+0.00%)
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.