Skip to main content

Phoenix New Media Ltd ADR (NY: FENG )

1.940 +0.320 (+19.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 5.479 5.479 5.056 5.087 123,995 -0.61(-10.71%)
Jun 27, 2019 5.698 5.745 5.557 5.698 22,829 +0.06(+1.11%)
Jun 26, 2019 5.651 5.727 5.604 5.635 7,114 +0.02(+0.28%)
Jun 25, 2019 5.573 5.651 5.494 5.620 20,901 +0.02(+0.28%)
Jun 24, 2019 5.635 5.700 5.604 5.604 18,999 -0.03(-0.56%)
Jun 21, 2019 5.573 5.714 5.494 5.635 31,877 +0.05(+0.84%)
Jun 20, 2019 5.494 5.667 5.448 5.588 25,497 +0.16(+2.88%)
Jun 19, 2019 5.588 5.702 5.432 5.432 43,684 -0.17(-3.07%)
Jun 18, 2019 5.479 5.714 5.479 5.604 21,986 +0.06(+1.13%)
Jun 17, 2019 5.573 5.573 5.463 5.541 31,622 -0.03(-0.56%)
Jun 14, 2019 5.729 5.729 5.526 5.573 23,125 -0.19(-3.26%)
Jun 13, 2019 5.526 5.792 5.416 5.761 17,666 +0.25(+4.55%)
Jun 12, 2019 5.479 5.541 5.416 5.510 20,093 -0.03(-0.57%)
Jun 11, 2019 5.620 5.635 5.526 5.541 19,146 -0.02(-0.28%)
Jun 10, 2019 5.401 5.620 5.401 5.557 12,149 +0.17(+3.20%)
Jun 07, 2019 5.401 5.541 5.338 5.385 19,611 -0.02(-0.29%)
Jun 06, 2019 5.338 5.463 5.338 5.401 23,224 -0.02(-0.29%)
Jun 05, 2019 5.510 5.643 5.322 5.416 67,367 -0.14(-2.54%)
Jun 04, 2019 5.651 5.698 5.494 5.557 89,872 -0.13(-2.20%)
Jun 03, 2019 5.901 5.933 5.510 5.682 160,929 -0.20(-3.46%)
May 31, 2019 5.557 6.262 5.494 5.886 121,823 +0.23(+4.16%)
May 30, 2019 5.588 5.787 5.518 5.651 77,184 +0.06(+1.12%)
May 29, 2019 5.385 5.667 5.385 5.588 39,353 +0.20(+3.78%)
May 28, 2019 5.338 5.745 5.338 5.385 111,301 +0.05(+0.88%)
May 24, 2019 5.620 5.714 5.291 5.338 53,341 -0.22(-3.94%)
May 23, 2019 5.667 5.667 5.463 5.557 76,523 -0.23(-4.05%)
May 22, 2019 5.948 5.948 5.745 5.792 40,457 -0.16(-2.63%)
May 21, 2019 5.917 6.058 5.917 5.948 33,333 -0.03(-0.52%)
May 20, 2019 6.074 6.121 5.964 5.980 44,739 -0.17(-2.80%)
May 17, 2019 6.262 6.371 6.105 6.152 38,137 -0.17(-2.72%)
May 16, 2019 6.371 6.559 6.269 6.324 26,431 -0.09(-1.46%)
May 15, 2019 6.027 6.418 6.027 6.418 69,040 +0.36(+5.94%)
May 14, 2019 6.042 6.215 5.957 6.058 53,019 +0.02(+0.26%)
May 13, 2019 6.183 6.183 5.964 6.042 41,572 -0.23(-3.74%)
May 10, 2019 6.246 6.308 6.183 6.277 15,395 +0.02(+0.25%)
May 09, 2019 6.293 6.308 6.168 6.262 43,898 -0.13(-2.02%)
May 08, 2019 6.355 6.391 6.308 6.391 8,693 -0.03(-0.43%)
May 07, 2019 6.449 6.528 6.355 6.418 44,561 -0.08(-1.20%)
May 06, 2019 6.575 6.622 6.449 6.496 69,961 -0.33(-4.82%)
May 03, 2019 6.747 6.862 6.715 6.825 43,951 +0.13(+1.87%)
May 02, 2019 6.731 6.794 6.692 6.700 50,829 -0.03(-0.47%)
May 01, 2019 6.856 6.872 6.715 6.731 35,622 -0.08(-1.15%)
Apr 30, 2019 6.778 6.872 6.715 6.809 37,344 -0.05(-0.68%)
Apr 29, 2019 6.637 6.856 6.622 6.856 21,344 +0.17(+2.58%)
Apr 26, 2019 6.700 6.715 6.575 6.684 63,307 -0.05(-0.70%)
Apr 25, 2019 6.731 6.872 6.669 6.731 35,431 +0.00(+0.00%)
Apr 24, 2019 6.919 6.935 6.731 6.731 52,869 -0.23(-3.37%)
Apr 23, 2019 6.731 7.107 6.698 6.966 113,184 +0.25(+3.73%)
Apr 22, 2019 6.731 6.856 6.653 6.715 39,728 -0.08(-1.15%)
Apr 18, 2019 6.731 6.856 6.622 6.794 222,502 +0.06(+0.93%)
Apr 17, 2019 6.888 6.888 6.653 6.731 44,368 -0.09(-1.38%)
Apr 16, 2019 6.778 6.825 6.684 6.825 43,978 +0.08(+1.16%)
Apr 15, 2019 6.794 6.841 6.653 6.747 52,947 -0.11(-1.60%)
Apr 12, 2019 7.029 7.091 6.809 6.856 47,720 -0.11(-1.57%)
Apr 11, 2019 7.091 7.095 6.888 6.966 33,183 -0.17(-2.41%)
Apr 10, 2019 7.013 7.201 6.997 7.138 38,764 +0.14(+2.01%)
Apr 09, 2019 7.060 7.107 6.966 6.997 91,460 -0.06(-0.89%)
Apr 08, 2019 6.966 7.122 6.919 7.060 85,507 +0.08(+1.12%)
Apr 05, 2019 6.825 7.091 6.825 6.982 206,403 +0.16(+2.29%)
Apr 04, 2019 6.622 6.888 6.512 6.825 191,243 +0.17(+2.59%)
Apr 03, 2019 6.496 6.700 6.418 6.653 152,517 +0.19(+2.91%)
Apr 02, 2019 6.481 6.575 6.371 6.465 48,526 -0.03(-0.48%)
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.