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 (%)
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%)
Apr 01, 2019 6.669 6.669 6.340 6.496 127,150 -0.09(-1.43%)
Mar 29, 2019 6.308 6.731 6.277 6.590 279,740 +0.34(+5.51%)
Mar 28, 2019 6.230 6.355 6.230 6.246 31,732 -0.02(-0.25%)
Mar 27, 2019 6.340 6.355 6.214 6.262 42,792 -0.08(-1.23%)
Mar 26, 2019 6.402 6.504 6.262 6.340 100,730 -0.05(-0.74%)
Mar 25, 2019 6.449 6.449 6.136 6.387 135,320 -0.11(-1.69%)
Mar 22, 2019 6.434 6.543 6.277 6.496 330,846 -0.19(-2.81%)
Mar 21, 2019 6.559 6.684 6.434 6.684 137,787 +0.08(+1.18%)
Mar 20, 2019 6.856 6.950 6.481 6.606 105,306 -0.28(-4.09%)
Mar 19, 2019 6.105 6.966 6.074 6.888 267,157 +0.44(+6.80%)
Mar 18, 2019 6.590 6.684 6.308 6.449 114,465 -0.09(-1.44%)
Mar 15, 2019 6.277 6.622 6.277 6.543 227,421 +0.28(+4.50%)
Mar 14, 2019 6.418 6.418 6.089 6.262 254,099 -0.20(-3.15%)
Mar 13, 2019 6.559 6.575 6.450 6.465 47,305 -0.11(-1.67%)
Mar 12, 2019 6.606 6.723 6.504 6.575 71,556 +0.00(+0.00%)
Mar 11, 2019 6.622 6.794 6.528 6.575 79,775 +0.00(+0.00%)
Mar 08, 2019 6.622 6.684 6.407 6.575 120,162 -0.16(-2.33%)
Mar 07, 2019 7.201 7.201 6.715 6.731 208,899 -0.55(-7.53%)
Mar 06, 2019 7.436 7.436 7.107 7.279 152,740 -0.16(-2.11%)
Mar 05, 2019 7.514 7.561 7.373 7.436 149,247 -0.09(-1.25%)
Mar 04, 2019 7.467 7.639 7.295 7.529 248,481 +0.13(+1.69%)
Mar 01, 2019 7.529 7.529 7.279 7.404 192,988 -0.08(-1.05%)
Feb 28, 2019 7.592 7.639 7.232 7.483 254,892 -0.09(-1.24%)
Feb 27, 2019 7.185 7.686 7.060 7.576 695,298 +0.25(+3.42%)
Feb 26, 2019 7.373 7.436 6.834 7.326 1,073,073 -0.11(-1.47%)
Feb 25, 2019 7.983 7.983 6.841 7.436 1,298,067 +1.80(+31.94%)
Feb 22, 2019 5.526 5.695 5.440 5.635 61,965 +0.13(+2.27%)
Feb 21, 2019 5.463 5.557 5.385 5.510 67,635 +0.14(+2.62%)
Feb 20, 2019 5.291 5.401 5.260 5.369 63,666 +0.08(+1.48%)
Feb 19, 2019 5.322 5.322 5.197 5.291 39,327 +0.09(+1.81%)
Feb 15, 2019 5.291 5.322 5.166 5.197 61,454 -0.08(-1.48%)
Feb 14, 2019 5.432 5.432 5.260 5.275 45,374 -0.06(-1.17%)
Feb 13, 2019 5.322 5.416 5.291 5.338 79,979 +0.05(+0.89%)
Feb 12, 2019 5.369 5.479 5.262 5.291 70,240 -0.06(-1.17%)
Feb 11, 2019 5.479 5.479 5.299 5.354 44,166 -0.05(-0.87%)
Feb 08, 2019 5.228 5.401 5.197 5.401 71,420 +0.11(+2.07%)
Feb 07, 2019 5.557 5.573 5.244 5.291 72,823 -0.30(-5.32%)
Feb 06, 2019 5.635 5.729 5.557 5.588 52,828 -0.19(-3.25%)
Feb 05, 2019 5.839 5.917 5.635 5.776 103,759 -0.05(-0.81%)
Feb 04, 2019 5.886 5.917 5.776 5.823 31,395 -0.05(-0.80%)
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.