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 )

2.130 -0.010 (-0.47%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 1, 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 (%)
Oct 31, 2018 4.962 5.103 4.853 5.041 206,734 +0.16(+3.21%)
Oct 30, 2018 4.790 4.978 4.790 4.884 116,900 +0.02(+0.32%)
Oct 29, 2018 5.087 5.150 4.790 4.868 195,302 -0.06(-1.27%)
Oct 26, 2018 5.056 5.056 4.853 4.931 249,460 -0.16(-3.08%)
Oct 25, 2018 4.853 5.244 4.853 5.087 52,706 +0.23(+4.84%)
Oct 24, 2018 5.056 5.056 4.853 4.853 78,190 -0.22(-4.32%)
Oct 23, 2018 5.134 5.150 5.041 5.072 85,760 -0.14(-2.70%)
Oct 22, 2018 5.275 5.457 5.150 5.213 97,828 +0.00(+0.00%)
Oct 19, 2018 5.260 5.354 5.213 5.213 34,688 -0.03(-0.60%)
Oct 18, 2018 5.526 5.526 5.244 5.244 70,763 -0.31(-5.63%)
Oct 17, 2018 5.448 5.557 5.401 5.557 21,278 +0.08(+1.43%)
Oct 16, 2018 5.494 5.526 5.401 5.479 24,920 +0.02(+0.29%)
Oct 15, 2018 5.494 5.526 5.448 5.463 43,820 -0.09(-1.69%)
Oct 12, 2018 5.322 5.620 5.322 5.557 57,685 +0.28(+5.34%)
Oct 11, 2018 5.338 5.526 5.275 5.275 55,133 -0.11(-2.03%)
Oct 10, 2018 5.494 5.510 5.291 5.385 144,296 -0.13(-2.27%)
Oct 09, 2018 5.948 6.041 5.494 5.510 216,271 -0.52(-8.57%)
Oct 08, 2018 5.964 6.089 5.926 6.027 73,642 -0.03(-0.52%)
Oct 05, 2018 6.121 6.152 5.980 6.058 74,933 -0.13(-2.03%)
Oct 04, 2018 6.215 6.215 6.074 6.183 81,545 -0.03(-0.50%)
Oct 03, 2018 6.027 6.262 5.964 6.215 78,538 +0.23(+3.93%)
Oct 02, 2018 6.152 6.198 5.948 5.980 149,563 -0.22(-3.54%)
Oct 01, 2018 6.684 6.809 6.027 6.199 215,908 -0.41(-6.16%)
Sep 28, 2018 6.731 6.825 6.434 6.606 117,287 -0.16(-2.31%)
Sep 27, 2018 6.402 6.809 6.011 6.762 245,214 +0.38(+5.88%)
Sep 26, 2018 6.277 6.903 6.011 6.387 494,417 -0.14(-2.16%)
Sep 25, 2018 6.481 6.590 6.402 6.528 69,234 +0.11(+1.71%)
Sep 24, 2018 6.575 6.606 6.355 6.418 135,378 -0.17(-2.61%)
Sep 21, 2018 6.778 6.778 6.575 6.590 85,282 -0.11(-1.64%)
Sep 20, 2018 6.856 6.935 6.653 6.700 120,765 -0.19(-2.73%)
Sep 19, 2018 6.888 7.060 6.762 6.888 65,755 -0.09(-1.35%)
Sep 18, 2018 6.982 7.137 6.833 6.982 55,596 +0.00(+0.00%)
Sep 17, 2018 6.950 7.107 6.778 6.982 75,980 -0.08(-1.11%)
Sep 14, 2018 7.060 7.248 6.888 7.060 97,292 -0.09(-1.31%)
Sep 13, 2018 7.091 7.279 6.935 7.154 85,868 +0.22(+3.16%)
Sep 12, 2018 6.856 7.076 6.715 6.935 74,576 +0.08(+1.14%)
Sep 11, 2018 7.138 7.155 6.778 6.856 86,948 -0.30(-4.16%)
Sep 10, 2018 7.576 7.686 7.091 7.154 178,528 -0.42(-5.58%)
Sep 07, 2018 7.811 7.905 7.576 7.576 115,243 -0.30(-3.78%)
Sep 06, 2018 7.983 8.015 7.749 7.874 98,920 -0.05(-0.59%)
Sep 05, 2018 7.827 7.983 7.670 7.921 188,758 +0.03(+0.40%)
Sep 04, 2018 8.030 8.297 7.827 7.890 392,432 -0.13(-1.56%)
Aug 31, 2018 8.015 8.015 8.015 0 +0.33(+4.28%)
Aug 30, 2018 7.592 7.764 7.404 7.686 117,735 +0.00(+0.00%)
Aug 29, 2018 7.545 7.890 7.357 7.686 692,405 +0.38(+5.14%)
Aug 28, 2018 7.232 7.310 6.637 7.310 230,001 +0.14(+1.97%)
Aug 27, 2018 7.044 7.295 6.982 7.169 81,280 +0.19(+2.69%)
Aug 24, 2018 6.919 7.044 6.715 6.982 74,614 +0.06(+0.91%)
Aug 23, 2018 7.060 7.107 6.747 6.919 79,681 -0.09(-1.34%)
Aug 22, 2018 7.044 7.122 6.418 7.013 143,044 +0.00(+0.00%)
Aug 21, 2018 6.950 7.169 6.950 7.013 64,127 +0.06(+0.90%)
Aug 20, 2018 6.856 7.076 6.856 6.950 39,678 +0.14(+2.07%)
Aug 17, 2018 6.731 6.872 6.637 6.809 63,371 +0.08(+1.16%)
Aug 16, 2018 6.543 6.888 6.449 6.731 70,156 +0.27(+4.12%)
Aug 15, 2018 6.512 6.512 5.995 6.465 167,436 +0.00(+0.00%)
Aug 14, 2018 6.434 6.512 6.089 6.465 159,056 -0.08(-1.20%)
Aug 13, 2018 6.872 6.872 6.465 6.543 112,567 -0.39(-5.64%)
Aug 10, 2018 6.700 7.013 6.653 6.935 97,803 +0.13(+1.84%)
Aug 09, 2018 6.559 6.872 6.543 6.809 92,467 +0.27(+4.07%)
Aug 08, 2018 6.449 6.637 6.308 6.543 85,318 +0.03(+0.48%)
Aug 07, 2018 6.543 6.543 6.387 6.512 45,637 +0.02(+0.24%)
Aug 06, 2018 6.402 6.606 6.183 6.496 58,115 +0.06(+0.97%)
Aug 03, 2018 6.606 6.700 6.340 6.434 28,683 -0.16(-2.38%)
Aug 02, 2018 6.481 6.708 6.481 6.590 53,581 -0.11(-1.64%)
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.