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 (%)
Jun 30, 2022 4.640 5.300 4.630 5.000 111,784 +0.36(+7.76%)
Jun 29, 2022 5.180 5.200 4.515 4.640 136,760 -0.54(-10.42%)
Jun 28, 2022 5.180 5.480 5.180 5.180 88,246 -0.04(-0.77%)
Jun 27, 2022 5.310 5.410 5.180 5.220 20,545 -0.10(-1.88%)
Jun 24, 2022 5.490 5.640 5.215 5.320 83,937 +0.01(+0.19%)
Jun 23, 2022 5.360 5.510 5.230 5.310 56,689 +0.08(+1.53%)
Jun 22, 2022 5.160 5.430 5.099 5.230 89,205 -0.08(-1.51%)
Jun 21, 2022 4.660 5.880 4.630 5.310 541,690 +0.65(+13.95%)
Jun 17, 2022 4.110 4.790 4.080 4.660 115,173 +0.58(+14.22%)
Jun 16, 2022 4.010 4.280 3.700 4.080 75,222 -0.05(-1.21%)
Jun 15, 2022 3.920 4.280 3.880 4.130 79,582 +0.15(+3.77%)
Jun 14, 2022 3.510 4.040 3.480 3.980 89,001 +0.40(+11.17%)
Jun 13, 2022 3.700 3.765 3.370 3.580 116,819 -0.24(-6.28%)
Jun 10, 2022 4.100 4.100 3.700 3.820 84,139 -0.29(-7.06%)
Jun 09, 2022 4.190 4.371 4.060 4.110 80,235 -0.17(-3.97%)
Jun 08, 2022 4.020 4.400 3.936 4.280 117,669 +0.26(+6.47%)
Jun 07, 2022 4.370 4.370 3.920 4.020 87,020 -0.39(-8.84%)
Jun 06, 2022 4.220 5.280 4.176 4.410 961,803 +0.26(+6.27%)
Jun 03, 2022 4.050 4.600 3.900 4.150 163,374 -0.04(-0.95%)
Jun 02, 2022 3.720 4.250 3.550 4.190 380,854 +0.55(+15.11%)
Jun 01, 2022 3.450 3.780 3.450 3.640 143,634 +0.19(+5.51%)
May 31, 2022 3.420 3.701 3.130 3.450 459,942 +0.07(+2.07%)
May 27, 2022 3.450 3.464 3.200 3.380 55,728 -0.09(-2.59%)
May 26, 2022 3.270 3.490 3.183 3.470 62,881 +0.39(+12.66%)
May 25, 2022 2.750 3.100 2.750 3.080 29,077 +0.28(+10.00%)
May 24, 2022 2.200 2.800 2.200 2.800 165,054 +0.24(+9.37%)
May 23, 2022 2.700 2.700 2.281 2.560 93,113 -0.14(-5.23%)
May 20, 2022 2.770 2.969 2.700 2.701 25,871 -0.15(-5.42%)
May 19, 2022 2.940 3.090 2.340 2.856 85,850 -0.06(-2.04%)
May 18, 2022 2.794 2.952 2.759 2.915 70,276 +0.04(+1.23%)
May 17, 2022 2.663 2.993 2.663 2.880 46,996 +0.13(+4.92%)
May 16, 2022 2.731 2.820 2.637 2.745 125,150 +0.04(+1.67%)
May 13, 2022 2.640 2.762 2.610 2.700 11,906 +0.09(+3.42%)
May 12, 2022 2.561 2.684 2.382 2.611 25,459 +0.21(+8.77%)
May 11, 2022 2.460 2.641 2.102 2.400 120,069 -0.25(-9.32%)
May 10, 2022 2.640 2.880 2.640 2.647 7,736 +0.01(+0.20%)
May 09, 2022 2.880 3.072 2.641 2.641 19,133 -0.42(-13.69%)
May 06, 2022 3.060 3.149 3.037 3.060 4,844 -0.14(-4.39%)
May 05, 2022 3.340 3.406 3.200 3.200 15,987 -0.04(-1.20%)
May 04, 2022 3.478 3.480 3.060 3.239 13,023 -0.07(-2.19%)
May 03, 2022 3.252 3.359 3.252 3.312 2,618 +0.07(+2.03%)
May 02, 2022 3.055 3.357 3.013 3.246 21,774 +0.10(+3.05%)
Apr 29, 2022 3.119 3.360 3.066 3.150 31,168 +0.14(+4.56%)
Apr 28, 2022 3.139 3.305 3.013 3.013 6,845 -0.14(-4.29%)
Apr 27, 2022 3.478 3.478 3.060 3.148 9,853 -0.09(-2.85%)
Apr 26, 2022 3.480 3.594 3.180 3.240 7,747 -0.09(-2.61%)
Apr 25, 2022 3.312 3.392 3.312 3.327 5,999 +0.02(+0.58%)
Apr 22, 2022 3.432 3.646 3.259 3.308 13,779 -0.20(-5.68%)
Apr 21, 2022 3.600 3.648 3.306 3.507 10,007 -0.13(-3.71%)
Apr 20, 2022 3.600 3.721 3.607 3.642 20,736 -0.08(-2.10%)
Apr 19, 2022 3.547 3.780 3.546 3.720 23,618 +0.17(+4.64%)
Apr 18, 2022 3.366 3.587 3.366 3.555 27,166 +0.08(+2.16%)
Apr 14, 2022 3.420 3.515 3.410 3.480 11,370 +0.05(+1.58%)
Apr 13, 2022 3.415 3.600 3.415 3.426 6,463 +0.04(+1.22%)
Apr 12, 2022 3.271 3.480 3.271 3.385 9,220 +0.01(+0.37%)
Apr 11, 2022 3.599 3.599 3.366 3.372 16,529 -0.17(-4.87%)
Apr 08, 2022 3.468 3.599 3.468 3.545 11,831 +0.01(+0.15%)
Apr 07, 2022 3.419 3.540 3.372 3.539 19,322 +0.13(+3.86%)
Apr 06, 2022 3.480 3.510 3.073 3.408 41,607 -0.07(-2.07%)
Apr 05, 2022 3.237 3.594 3.237 3.480 33,163 +0.21(+6.42%)
Apr 04, 2022 3.300 3.398 3.003 3.270 90,036 -0.02(-0.75%)
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.