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 (%)
Nov 29, 2019 4.947 4.978 4.727 4.821 99,209 -0.13(-2.53%)
Nov 27, 2019 4.978 5.087 4.931 4.947 84,835 -0.08(-1.56%)
Nov 26, 2019 5.197 5.228 4.978 5.025 200,986 -0.16(-3.02%)
Nov 25, 2019 5.228 5.291 5.134 5.181 77,181 -0.03(-0.60%)
Nov 22, 2019 5.463 5.463 5.009 5.213 191,008 -0.22(-4.03%)
Nov 21, 2019 5.401 5.432 5.260 5.432 96,315 +0.05(+0.87%)
Nov 20, 2019 5.338 5.443 5.322 5.385 71,849 +0.08(+1.47%)
Nov 19, 2019 5.244 5.369 5.213 5.307 66,151 +0.08(+1.50%)
Nov 18, 2019 5.197 5.401 5.087 5.228 124,815 +0.03(+0.60%)
Nov 15, 2019 5.463 5.463 5.056 5.197 116,521 -0.06(-1.19%)
Nov 14, 2019 5.181 5.620 5.072 5.260 290,125 +0.50(+10.53%)
Nov 13, 2019 4.853 4.886 4.743 4.759 120,916 +0.06(+1.33%)
Nov 12, 2019 4.383 4.821 4.258 4.696 196,073 +0.33(+7.53%)
Nov 11, 2019 4.273 4.383 4.273 4.367 103,557 +0.03(+0.72%)
Nov 08, 2019 4.242 4.336 4.221 4.336 24,914 +0.08(+1.84%)
Nov 07, 2019 4.211 4.320 4.211 4.258 36,721 +0.05(+1.12%)
Nov 06, 2019 4.195 4.258 4.180 4.211 50,610 +0.00(+0.00%)
Nov 05, 2019 4.258 4.305 4.195 4.211 39,885 -0.05(-1.10%)
Nov 04, 2019 4.273 4.336 4.195 4.258 22,553 +0.02(+0.37%)
Nov 01, 2019 4.289 4.345 4.195 4.242 21,656 -0.02(-0.37%)
Oct 31, 2019 4.305 4.305 4.227 4.258 20,757 -0.06(-1.45%)
Oct 30, 2019 4.367 4.383 4.305 4.320 56,150 -0.05(-1.08%)
Oct 29, 2019 4.383 4.446 4.305 4.367 58,431 -0.02(-0.36%)
Oct 28, 2019 4.273 4.446 4.242 4.383 45,739 +0.23(+5.66%)
Oct 25, 2019 3.757 4.195 3.757 4.148 43,695 +0.30(+7.72%)
Oct 24, 2019 3.882 3.960 3.820 3.851 13,096 -0.03(-0.81%)
Oct 23, 2019 3.976 4.086 3.804 3.882 46,047 -0.11(-2.75%)
Oct 22, 2019 3.773 4.070 3.757 3.992 35,985 +0.22(+5.81%)
Oct 21, 2019 3.538 3.835 3.538 3.773 30,242 +0.25(+7.11%)
Oct 18, 2019 3.491 3.600 3.491 3.522 136,708 +0.00(+0.00%)
Oct 17, 2019 3.585 3.585 3.506 3.522 31,332 -0.06(-1.75%)
Oct 16, 2019 3.585 3.632 3.585 3.585 6,296 -0.02(-0.43%)
Oct 15, 2019 3.679 3.694 3.553 3.600 79,786 -0.08(-2.13%)
Oct 14, 2019 3.647 3.694 3.600 3.679 5,891 +0.05(+1.29%)
Oct 11, 2019 3.616 3.773 3.616 3.632 25,297 +0.03(+0.87%)
Oct 10, 2019 3.569 3.687 3.553 3.600 41,814 +0.03(+0.88%)
Oct 09, 2019 3.632 3.651 3.538 3.569 22,249 -0.02(-0.44%)
Oct 08, 2019 3.757 3.757 3.480 3.585 68,646 -0.24(-6.38%)
Oct 07, 2019 3.956 3.956 3.820 3.829 26,988 -0.07(-1.77%)
Oct 04, 2019 4.039 4.039 3.866 3.898 73,400 -0.16(-3.86%)
Oct 03, 2019 4.023 4.156 4.023 4.054 51,358 +0.03(+0.78%)
Oct 02, 2019 3.992 4.095 3.992 4.023 5,802 +0.00(+0.00%)
Oct 01, 2019 3.960 4.054 3.960 4.023 15,927 +0.02(+0.39%)
Sep 30, 2019 4.133 4.195 3.976 4.007 64,867 -0.06(-1.54%)
Sep 27, 2019 4.477 4.524 3.835 4.070 360,487 -0.41(-9.09%)
Sep 26, 2019 4.461 4.524 4.461 4.477 22,137 -0.06(-1.38%)
Sep 25, 2019 4.571 4.602 4.531 4.540 10,398 -0.08(-1.69%)
Sep 24, 2019 4.696 4.696 4.446 4.618 69,111 -0.08(-1.67%)
Sep 23, 2019 4.649 4.712 4.493 4.696 74,611 +0.05(+1.01%)
Sep 20, 2019 4.665 4.680 4.625 4.649 32,771 -0.02(-0.34%)
Sep 19, 2019 4.712 4.759 4.634 4.665 323,185 -0.05(-1.00%)
Sep 18, 2019 4.727 4.727 4.665 4.712 14,003 +0.03(+0.67%)
Sep 17, 2019 4.696 4.743 4.665 4.680 31,035 -0.09(-1.97%)
Sep 16, 2019 4.806 4.821 4.696 4.774 11,848 -0.05(-0.97%)
Sep 13, 2019 4.837 4.892 4.806 4.821 47,017 -0.02(-0.32%)
Sep 12, 2019 4.931 4.947 4.837 4.837 76,274 -0.13(-2.52%)
Sep 11, 2019 4.837 4.978 4.837 4.962 38,779 +0.13(+2.76%)
Sep 10, 2019 4.602 4.837 4.493 4.829 115,022 +0.24(+5.29%)
Sep 09, 2019 4.571 4.712 4.430 4.587 85,354 +0.00(+0.00%)
Sep 06, 2019 4.610 4.657 4.571 4.587 33,985 +0.02(+0.34%)
Sep 05, 2019 4.767 4.767 4.571 4.571 20,733 -0.02(-0.34%)
Sep 04, 2019 4.571 4.774 4.571 4.587 6,654 +0.05(+1.03%)
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.