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 (%)
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%)
Dec 01, 2022 2.500 2.582 2.500 2.550 6,598 +0.00(+0.00%)
Nov 30, 2022 2.560 2.614 2.400 2.550 50,523 -0.01(-0.39%)
Nov 29, 2022 2.580 2.620 2.550 2.560 4,670 -0.03(-1.16%)
Nov 28, 2022 2.660 2.660 2.550 2.590 20,822 -0.01(-0.38%)
Nov 25, 2022 2.600 2.660 2.540 2.600 48,369 +0.11(+4.42%)
Nov 23, 2022 3.070 3.200 2.460 2.490 137,917 -0.32(-11.39%)
Nov 22, 2022 4.320 4.590 2.550 2.810 156,418 -1.62(-36.57%)
Nov 21, 2022 4.360 4.430 4.230 4.430 1,348 -0.07(-1.56%)
Nov 18, 2022 4.420 4.500 4.300 4.500 3,432 -0.01(-0.22%)
Nov 17, 2022 4.380 4.510 4.330 4.510 1,716 +0.00(+0.00%)
Nov 16, 2022 4.580 4.580 4.320 4.510 2,709 -0.19(-4.04%)
Nov 15, 2022 4.240 4.700 4.240 4.700 4,057 +0.20(+4.44%)
Nov 14, 2022 4.300 4.500 4.100 4.500 10,769 +0.12(+2.74%)
Nov 11, 2022 4.370 4.420 4.280 4.380 4,572 -0.06(-1.35%)
Nov 10, 2022 4.500 4.500 4.320 4.440 1,585 +0.02(+0.45%)
Nov 09, 2022 4.600 4.600 4.340 4.420 1,721 -0.27(-5.76%)
Nov 08, 2022 4.530 4.690 4.530 4.690 669 +0.28(+6.35%)
Nov 07, 2022 4.330 4.420 4.270 4.410 1,667 +0.00(+0.00%)
Nov 04, 2022 4.320 4.410 4.200 4.410 12,349 +0.07(+1.61%)
Nov 03, 2022 4.308 4.410 4.308 4.340 6,023 -0.26(-5.65%)
Nov 02, 2022 4.710 4.810 4.510 4.600 8,734 -0.22(-4.56%)
Nov 01, 2022 4.490 4.820 4.450 4.820 2,102 +0.27(+5.93%)
Oct 31, 2022 4.480 4.550 4.248 4.550 220,554 -0.04(-0.87%)
Oct 28, 2022 4.660 4.760 4.510 4.590 1,519 -0.17(-3.57%)
Oct 27, 2022 4.660 4.760 4.600 4.760 3,678 -0.06(-1.24%)
Oct 26, 2022 4.350 4.820 4.280 4.820 45,372 +0.40(+9.05%)
Oct 25, 2022 4.480 4.480 4.260 4.420 6,290 -0.15(-3.28%)
Oct 24, 2022 4.860 4.860 4.480 4.570 6,261 -0.41(-8.23%)
Oct 21, 2022 4.560 4.990 4.500 4.980 18,827 +0.29(+6.18%)
Oct 20, 2022 4.580 4.690 4.450 4.690 3,318 +0.02(+0.43%)
Oct 19, 2022 4.630 4.670 4.540 4.670 3,033 -0.07(-1.48%)
Oct 18, 2022 4.680 4.740 4.660 4.740 2,472 -0.04(-0.84%)
Oct 17, 2022 4.800 4.800 4.690 4.780 2,827 -0.07(-1.44%)
Oct 14, 2022 4.750 4.850 4.656 4.850 16,254 +0.05(+1.04%)
Oct 13, 2022 4.540 4.810 4.540 4.800 22,311 +0.13(+2.78%)
Oct 12, 2022 4.640 4.670 4.600 4.670 1,658 -0.02(-0.43%)
Oct 11, 2022 4.720 4.720 4.590 4.690 10,900 -0.12(-2.49%)
Oct 10, 2022 4.690 4.810 4.630 4.810 10,923 +0.04(+0.84%)
Oct 07, 2022 4.550 4.870 4.510 4.770 30,623 +0.08(+1.71%)
Oct 06, 2022 4.570 4.690 4.570 4.690 1,531 +0.02(+0.43%)
Oct 05, 2022 4.520 4.670 4.520 4.670 2,885 +0.03(+0.65%)
Oct 04, 2022 4.730 4.730 4.530 4.640 1,945 -0.14(-2.93%)
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.