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 +0.010 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2020 3.983 4.010 3.890 3.930 64,648 -0.11(-2.63%)
Jun 29, 2020 4.063 4.063 3.851 4.037 51,255 +0.08(+2.01%)
Jun 26, 2020 4.010 4.063 3.851 3.957 143,733 -0.05(-1.32%)
Jun 25, 2020 3.983 4.037 3.983 4.010 64,717 -0.03(-0.66%)
Jun 24, 2020 4.116 4.170 3.983 4.037 57,668 -0.13(-3.18%)
Jun 23, 2020 4.090 4.268 3.983 4.169 128,959 +0.05(+1.29%)
Jun 22, 2020 4.249 4.249 4.037 4.116 132,588 -0.19(-4.32%)
Jun 19, 2020 4.515 4.647 4.143 4.302 515,135 +0.19(+4.52%)
Jun 18, 2020 3.877 4.196 3.851 4.116 1,026,783 +0.24(+6.16%)
Jun 17, 2020 3.983 4.090 3.851 3.877 67,203 -0.11(-2.67%)
Jun 16, 2020 4.037 4.143 3.930 3.983 28,835 +0.00(+0.00%)
Jun 15, 2020 4.063 4.063 3.851 3.983 42,792 -0.08(-1.96%)
Jun 12, 2020 4.010 4.222 3.904 4.063 46,166 +0.13(+3.38%)
Jun 11, 2020 4.037 4.568 3.771 3.930 237,876 -0.21(-5.13%)
Jun 10, 2020 3.612 4.355 3.612 4.143 130,848 +0.45(+12.24%)
Jun 09, 2020 3.744 3.744 3.585 3.691 32,340 -0.08(-2.11%)
Jun 08, 2020 3.798 3.798 3.638 3.771 51,484 -0.00(-0.01%)
Jun 05, 2020 3.638 3.798 3.559 3.771 96,023 +0.19(+5.19%)
Jun 04, 2020 3.559 3.638 3.452 3.585 22,673 -0.03(-0.74%)
Jun 03, 2020 3.638 3.691 3.479 3.612 26,083 +0.05(+1.49%)
Jun 02, 2020 3.479 3.559 3.373 3.559 24,362 +0.13(+3.88%)
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.