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%)
Streaming Delayed Price Updated: 1:06 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 (%)
Aug 31, 2023 1.350 1.370 1.300 1.320 20,033 -0.04(-2.94%)
Aug 30, 2023 1.350 1.389 1.340 1.360 12,326 +0.03(+2.26%)
Aug 29, 2023 1.420 1.420 1.310 1.330 27,658 -0.04(-2.92%)
Aug 28, 2023 1.420 1.420 1.330 1.370 5,151 +0.00(+0.00%)
Aug 25, 2023 1.400 1.440 1.340 1.370 28,206 -0.01(-0.72%)
Aug 24, 2023 1.360 1.440 1.340 1.380 94,018 -0.01(-0.72%)
Aug 23, 2023 1.350 1.400 1.350 1.390 24,404 -0.04(-2.80%)
Aug 22, 2023 1.480 1.480 1.380 1.430 8,289 +0.02(+1.42%)
Aug 21, 2023 1.360 1.429 1.360 1.410 36,345 -0.02(-1.40%)
Aug 18, 2023 1.400 1.480 1.370 1.430 81,220 -0.02(-1.38%)
Aug 17, 2023 1.460 1.460 1.370 1.450 52,018 -0.01(-0.68%)
Aug 16, 2023 1.590 1.650 1.330 1.460 52,595 -0.07(-4.58%)
Aug 15, 2023 1.460 1.540 1.448 1.530 48,466 +0.02(+1.32%)
Aug 14, 2023 1.550 1.550 1.440 1.510 50,591 +0.00(+0.00%)
Aug 11, 2023 1.430 1.530 1.430 1.510 40,069 +0.02(+1.34%)
Aug 10, 2023 1.550 1.670 1.430 1.490 76,693 +0.00(+0.00%)
Aug 09, 2023 1.450 1.620 1.400 1.490 90,895 -0.01(-0.67%)
Aug 08, 2023 1.560 1.560 1.460 1.500 34,806 -0.09(-5.66%)
Aug 07, 2023 1.650 1.740 1.570 1.590 36,373 -0.11(-6.47%)
Aug 04, 2023 1.640 1.760 1.600 1.700 113,657 +0.10(+6.25%)
Aug 03, 2023 1.680 1.680 1.550 1.600 18,533 -0.04(-2.44%)
Aug 02, 2023 1.630 1.830 1.560 1.640 135,755 -0.02(-1.20%)
Aug 01, 2023 1.760 1.760 1.650 1.660 28,496 -0.09(-5.14%)
Jul 31, 2023 1.680 1.755 1.670 1.750 48,600 +0.05(+2.94%)
Jul 28, 2023 1.780 1.780 1.630 1.700 58,941 -0.07(-3.95%)
Jul 27, 2023 1.680 1.770 1.660 1.770 37,628 +0.07(+4.12%)
Jul 26, 2023 1.820 1.820 1.685 1.700 16,506 -0.08(-4.49%)
Jul 25, 2023 1.800 1.820 1.696 1.780 21,677 -0.03(-1.66%)
Jul 24, 2023 1.860 1.860 1.750 1.810 20,191 -0.01(-0.55%)
Jul 21, 2023 1.700 1.900 1.680 1.820 86,349 +0.16(+9.64%)
Jul 20, 2023 1.690 1.714 1.650 1.660 18,695 -0.07(-4.05%)
Jul 19, 2023 1.700 1.730 1.690 1.730 2,137 -0.02(-1.14%)
Jul 18, 2023 1.730 1.750 1.698 1.750 4,425 +0.00(+0.00%)
Jul 17, 2023 1.730 1.750 1.680 1.750 17,417 +0.00(+0.00%)
Jul 14, 2023 1.800 1.800 1.730 1.750 13,449 -0.04(-2.23%)
Jul 13, 2023 1.800 1.845 1.770 1.790 5,623 -0.03(-1.65%)
Jul 12, 2023 1.880 1.880 1.770 1.820 8,735 -0.01(-0.55%)
Jul 11, 2023 1.850 1.850 1.810 1.830 1,792 +0.02(+1.10%)
Jul 10, 2023 1.850 1.850 1.740 1.810 26,305 -0.01(-0.55%)
Jul 07, 2023 1.840 1.870 1.770 1.820 16,690 +0.03(+1.68%)
Jul 06, 2023 1.840 1.880 1.735 1.790 28,091 -0.12(-6.28%)
Jul 05, 2023 1.920 1.980 1.860 1.910 16,481 -0.06(-3.05%)
Jul 03, 2023 1.920 2.010 1.890 1.970 15,982 +0.00(+0.00%)
Jun 30, 2023 1.990 1.990 1.890 1.970 9,797 +0.01(+0.51%)
Jun 29, 2023 2.090 2.120 1.820 1.960 45,046 -0.10(-4.85%)
Jun 28, 2023 1.990 2.080 1.810 2.060 27,273 +0.12(+6.19%)
Jun 27, 2023 2.020 2.020 1.930 1.940 36,736 -0.11(-5.37%)
Jun 26, 2023 2.000 2.155 2.000 2.050 31,405 +0.00(+0.07%)
Jun 23, 2023 2.070 2.070 2.000 2.049 12,852 -0.01(-0.55%)
Jun 22, 2023 2.050 2.111 2.010 2.060 15,924 -0.02(-0.96%)
Jun 21, 2023 2.060 2.110 2.010 2.080 23,879 -0.01(-0.48%)
Jun 20, 2023 2.070 2.117 2.050 2.090 29,091 -0.05(-2.34%)
Jun 16, 2023 2.130 2.140 2.050 2.140 30,179 -0.01(-0.47%)
Jun 15, 2023 2.300 2.320 2.060 2.150 909,308 -0.05(-2.27%)
Jun 14, 2023 2.110 2.210 2.110 2.200 14,446 +0.05(+2.33%)
Jun 13, 2023 2.270 2.293 2.130 2.150 34,334 -0.08(-3.59%)
Jun 12, 2023 2.220 2.264 2.190 2.230 19,762 -0.02(-0.89%)
Jun 09, 2023 2.180 2.270 2.180 2.250 23,752 +0.02(+0.90%)
Jun 08, 2023 2.190 2.230 2.160 2.230 14,973 -0.02(-0.89%)
Jun 07, 2023 2.290 2.330 2.190 2.250 18,864 -0.02(-0.88%)
Jun 06, 2023 2.330 2.330 2.210 2.270 34,544 -0.01(-0.44%)
Jun 05, 2023 2.180 2.390 2.177 2.280 58,187 +0.08(+3.64%)
Jun 02, 2023 2.210 2.300 2.200 2.200 8,504 +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.