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 (%)
Jul 29, 2022 4.850 4.960 4.850 4.890 6,621 +0.00(+0.00%)
Jul 28, 2022 4.930 5.170 4.750 4.890 40,079 +0.00(+0.00%)
Jul 27, 2022 5.070 5.070 4.890 4.890 13,666 -0.21(-4.12%)
Jul 26, 2022 5.100 5.100 4.900 5.100 2,990 -0.04(-0.78%)
Jul 25, 2022 4.920 5.240 4.920 5.140 6,122 +0.27(+5.54%)
Jul 22, 2022 5.150 5.150 4.810 4.870 29,431 -0.28(-5.44%)
Jul 21, 2022 5.330 5.330 5.150 5.150 10,124 -0.18(-3.38%)
Jul 20, 2022 5.270 5.330 5.160 5.330 5,916 +0.10(+1.91%)
Jul 19, 2022 5.370 5.490 5.220 5.230 27,788 -0.10(-1.88%)
Jul 18, 2022 5.220 5.800 5.040 5.330 449,642 +0.33(+6.60%)
Jul 15, 2022 5.010 5.010 4.730 5.000 34,936 +0.04(+0.81%)
Jul 14, 2022 4.760 5.000 4.763 4.960 18,699 +0.13(+2.69%)
Jul 13, 2022 4.730 4.830 4.684 4.830 4,365 -0.06(-1.23%)
Jul 12, 2022 4.880 4.990 4.800 4.890 15,950 -0.11(-2.20%)
Jul 11, 2022 4.880 5.060 4.760 5.000 14,559 +0.07(+1.42%)
Jul 08, 2022 5.100 5.120 4.830 4.930 30,140 -0.15(-2.95%)
Jul 07, 2022 4.950 5.190 4.800 5.080 23,052 +0.22(+4.53%)
Jul 06, 2022 4.800 5.140 4.770 4.860 5,060 +0.04(+0.83%)
Jul 05, 2022 4.660 5.200 4.660 4.820 113,435 -0.03(-0.62%)
Jul 01, 2022 4.960 5.000 4.710 4.850 52,238 -0.15(-3.00%)
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%)
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.