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 (%)
Mar 31, 2022 3.420 3.419 3.120 3.360 15,313 +0.01(+0.34%)
Mar 30, 2022 3.426 3.559 3.186 3.349 22,074 -0.13(-3.79%)
Mar 29, 2022 3.359 3.720 3.300 3.481 86,893 +0.12(+3.59%)
Mar 28, 2022 3.505 3.599 3.300 3.360 6,887 -0.12(-3.36%)
Mar 25, 2022 3.599 3.599 3.360 3.477 19,085 -0.08(-2.28%)
Mar 24, 2022 3.779 3.780 3.540 3.558 23,356 -0.22(-5.87%)
Mar 23, 2022 3.600 3.807 3.600 3.780 36,550 +0.24(+6.74%)
Mar 22, 2022 3.600 3.735 3.480 3.541 30,853 -0.04(-1.01%)
Mar 21, 2022 3.606 3.846 3.382 3.577 27,561 -0.02(-0.65%)
Mar 18, 2022 3.306 3.797 3.306 3.601 29,447 +0.30(+9.11%)
Mar 17, 2022 3.540 3.540 3.300 3.300 15,424 -0.22(-6.14%)
Mar 16, 2022 3.420 3.600 3.325 3.516 35,257 +0.22(+6.56%)
Mar 15, 2022 3.030 3.473 2.646 3.299 72,938 +0.03(+0.79%)
Mar 14, 2022 3.416 3.612 2.945 3.274 51,527 -0.47(-12.66%)
Mar 11, 2022 4.258 4.258 3.720 3.748 10,406 -0.16(-3.98%)
Mar 10, 2022 4.320 4.320 3.840 3.904 7,204 -0.42(-9.64%)
Mar 09, 2022 3.962 4.320 3.930 4.320 4,297 +0.24(+5.98%)
Mar 08, 2022 3.900 4.098 3.720 4.076 24,306 +0.18(+4.52%)
Mar 07, 2022 4.140 4.140 3.720 3.900 34,735 -0.19(-4.55%)
Mar 04, 2022 4.260 4.280 4.080 4.086 7,549 -0.21(-4.99%)
Mar 03, 2022 4.080 4.346 4.080 4.301 10,825 -0.17(-3.77%)
Mar 02, 2022 4.674 4.703 4.308 4.469 10,669 +0.01(+0.26%)
Mar 01, 2022 4.680 4.727 4.446 4.458 9,436 -0.15(-3.26%)
Feb 28, 2022 4.320 4.793 4.320 4.608 8,980 +0.03(+0.67%)
Feb 25, 2022 4.200 4.658 4.363 4.577 2,553 +0.20(+4.49%)
Feb 24, 2022 4.440 4.499 4.266 4.381 10,541 -0.24(-5.18%)
Feb 23, 2022 4.387 4.718 4.381 4.620 18,127 +0.12(+2.63%)
Feb 22, 2022 4.380 4.710 4.362 4.502 4,565 -0.06(-1.29%)
Feb 18, 2022 4.561 0 -0.30(-6.15%)
Feb 17, 2022 4.564 4.920 4.564 4.859 15,468 +0.12(+2.44%)
Feb 16, 2022 4.919 4.974 4.687 4.744 9,621 -0.10(-2.01%)
Feb 15, 2022 4.860 4.980 4.660 4.841 5,533 +0.16(+3.48%)
Feb 14, 2022 4.979 4.979 4.560 4.678 1,685 -0.18(-3.74%)
Feb 11, 2022 4.860 4.921 4.680 4.860 17,608 +0.12(+2.51%)
Feb 10, 2022 4.679 4.919 4.499 4.741 13,168 +0.18(+3.97%)
Feb 09, 2022 4.500 4.679 4.446 4.560 19,143 +0.10(+2.18%)
Feb 08, 2022 4.740 4.740 4.440 4.463 11,576 -0.14(-3.04%)
Feb 07, 2022 4.740 4.847 4.500 4.603 5,890 -0.02(-0.38%)
Feb 04, 2022 4.920 4.920 4.380 4.620 18,858 -0.14(-2.95%)
Feb 03, 2022 4.969 4.560 4.760 14,310 -0.15(-3.13%)
Feb 02, 2022 4.920 4.920 4.500 4.914 4,520 +0.17(+3.67%)
Feb 01, 2022 4.500 4.934 4.297 4.740 15,111 +0.24(+5.33%)
Jan 31, 2022 4.099 4.500 4.500 15,149 +0.33(+7.99%)
Jan 28, 2022 4.020 4.320 4.020 4.167 2,943 -0.09(-2.18%)
Jan 27, 2022 4.380 4.350 4.140 4.260 14,794 -0.09(-2.07%)
Jan 26, 2022 4.274 4.499 4.144 4.350 13,098 +0.08(+1.78%)
Jan 25, 2022 4.379 4.379 4.154 4.274 7,503 -0.11(-2.42%)
Jan 24, 2022 4.380 4.440 3.960 4.380 69,921 -0.06(-1.27%)
Jan 21, 2022 4.597 4.716 4.260 4.436 18,656 -0.29(-6.06%)
Jan 20, 2022 4.500 4.800 4.500 4.723 24,593 +0.17(+3.66%)
Jan 19, 2022 4.680 4.799 4.260 4.556 57,356 -0.17(-3.59%)
Jan 18, 2022 4.920 4.920 4.678 4.726 21,917 -0.16(-3.35%)
Jan 14, 2022 4.889 0 -0.09(-1.82%)
Jan 13, 2022 4.980 5.100 4.801 4.980 16,460 +0.00(+0.00%)
Jan 12, 2022 5.100 5.100 4.859 4.980 12,624 +0.12(+2.46%)
Jan 11, 2022 4.714 5.088 4.714 4.861 10,399 +0.00(+0.01%)
Jan 10, 2022 4.860 5.116 4.680 4.860 37,021 -0.14(-2.71%)
Jan 07, 2022 4.860 5.100 4.802 4.996 17,006 +0.13(+2.75%)
Jan 06, 2022 4.800 5.099 4.800 4.862 15,705 +0.03(+0.62%)
Jan 05, 2022 5.040 5.339 4.800 4.832 22,955 -0.23(-4.47%)
Jan 04, 2022 5.280 5.340 5.041 5.058 41,967 -0.25(-4.71%)
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.