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 )

2.110 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
May 29, 2020 3.532 3.532 3.293 3.346 83,897 -0.16(-4.55%)
May 28, 2020 3.505 3.638 3.505 3.505 35,585 +0.00(+0.00%)
May 27, 2020 3.771 3.771 3.505 3.505 46,540 -0.19(-5.04%)
May 26, 2020 3.691 3.718 3.505 3.691 32,600 +0.21(+6.11%)
May 22, 2020 3.532 3.532 3.479 3.479 14,459 -0.05(-1.50%)
May 21, 2020 3.585 3.585 3.479 3.532 25,460 -0.03(-0.75%)
May 20, 2020 3.532 3.559 3.452 3.559 50,321 +0.00(+0.00%)
May 19, 2020 3.638 3.798 3.559 3.559 105,353 -0.01(-0.37%)
May 18, 2020 3.559 3.744 3.505 3.572 55,491 +0.07(+1.89%)
May 15, 2020 3.505 3.532 3.426 3.505 8,171 +0.00(+0.00%)
May 14, 2020 3.452 3.612 3.426 3.505 18,425 +0.03(+0.76%)
May 13, 2020 3.638 3.638 3.399 3.479 29,463 -0.19(-5.07%)
May 12, 2020 3.718 3.718 3.665 3.665 8,414 -0.13(-3.50%)
May 11, 2020 3.824 3.824 3.744 3.798 10,595 +0.03(+0.70%)
May 08, 2020 3.744 3.851 3.612 3.771 23,911 +0.11(+2.90%)
May 07, 2020 3.585 3.718 3.559 3.665 12,893 +0.11(+2.98%)
May 06, 2020 3.612 3.612 3.559 3.559 7,626 +0.00(+0.00%)
May 05, 2020 3.612 3.612 3.559 3.559 26,145 -0.05(-1.47%)
May 04, 2020 3.691 3.691 3.532 3.612 6,213 -0.08(-2.16%)
May 01, 2020 3.718 3.867 3.612 3.691 25,455 -0.11(-2.80%)
Apr 30, 2020 3.851 3.851 3.718 3.798 16,206 -0.05(-1.38%)
Apr 29, 2020 3.798 3.877 3.771 3.851 23,822 +0.19(+5.07%)
Apr 28, 2020 3.718 3.824 3.665 3.665 25,914 +0.08(+2.22%)
Apr 27, 2020 3.532 3.718 3.532 3.585 33,509 +0.05(+1.50%)
Apr 24, 2020 3.612 3.612 3.452 3.532 31,631 -0.08(-2.21%)
Apr 23, 2020 3.744 3.744 3.559 3.612 37,903 -0.11(-2.86%)
Apr 22, 2020 3.638 3.851 3.585 3.718 25,580 +0.21(+6.06%)
Apr 21, 2020 3.505 3.612 3.373 3.505 23,006 -0.13(-3.65%)
Apr 20, 2020 3.798 3.798 3.585 3.638 15,603 -0.17(-4.38%)
Apr 17, 2020 3.744 3.877 3.612 3.805 21,991 +0.06(+1.61%)
Apr 16, 2020 3.612 3.771 3.612 3.744 18,256 +0.18(+5.01%)
Apr 15, 2020 3.293 3.612 3.293 3.566 37,229 +0.06(+1.72%)
Apr 14, 2020 3.612 3.615 3.479 3.505 28,292 -0.08(-2.22%)
Apr 13, 2020 3.160 3.692 3.134 3.585 83,638 +0.37(+11.57%)
Apr 09, 2020 3.266 3.266 3.213 3.213 21,049 -0.05(-1.63%)
Apr 08, 2020 3.240 3.346 3.187 3.266 7,758 +0.03(+0.82%)
Apr 07, 2020 3.160 3.327 3.160 3.240 93,561 +0.05(+1.67%)
Apr 06, 2020 3.240 3.320 3.107 3.187 28,565 +0.05(+1.69%)
Apr 03, 2020 3.107 3.266 3.107 3.134 10,731 +0.00(+0.00%)
Apr 02, 2020 3.107 3.187 3.081 3.134 30,529 -0.03(-0.84%)
Apr 01, 2020 3.266 3.266 3.054 3.160 24,667 -0.13(-3.88%)
Mar 31, 2020 3.187 3.293 3.187 3.288 30,406 +0.05(+1.48%)
Mar 30, 2020 3.320 3.320 3.240 3.240 17,254 -0.08(-2.40%)
Mar 27, 2020 3.426 3.426 3.293 3.320 15,702 -0.11(-3.10%)
Mar 26, 2020 3.399 3.479 3.346 3.426 59,828 +0.05(+1.58%)
Mar 25, 2020 3.373 3.505 3.266 3.373 24,818 +0.00(+0.00%)
Mar 24, 2020 3.452 3.486 3.320 3.373 78,742 +0.11(+3.25%)
Mar 23, 2020 3.452 3.452 3.266 3.266 70,757 -0.27(-7.52%)
Mar 20, 2020 3.373 3.665 3.373 3.532 45,337 +0.11(+3.10%)
Mar 19, 2020 3.612 3.612 3.399 3.426 67,372 -0.19(-5.15%)
Mar 18, 2020 3.718 3.824 3.452 3.612 29,506 -0.11(-2.86%)
Mar 17, 2020 3.851 3.851 3.612 3.718 10,923 -0.11(-2.78%)
Mar 16, 2020 3.904 3.904 3.718 3.824 27,035 -0.19(-4.64%)
Mar 13, 2020 3.691 4.010 3.691 4.010 39,538 +0.35(+9.42%)
Mar 12, 2020 4.116 4.196 3.612 3.665 68,249 -0.38(-9.44%)
Mar 11, 2020 4.515 4.528 4.010 4.047 72,355 -0.44(-9.83%)
Mar 10, 2020 4.435 4.545 4.435 4.488 24,726 +0.03(+0.60%)
Mar 09, 2020 4.568 4.647 4.461 4.461 84,129 -0.27(-5.72%)
Mar 06, 2020 4.727 4.754 4.727 4.732 3,577 -0.15(-3.15%)
Mar 05, 2020 4.807 4.886 4.727 4.886 25,815 +0.03(+0.55%)
Mar 04, 2020 4.661 4.860 4.661 4.860 25,996 +0.19(+3.98%)
Mar 03, 2020 4.780 4.831 4.674 4.674 8,918 -0.05(-1.12%)
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.