Skip to main content

Phoenix New Media Ltd ADR (NY: FENG )

2.920 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 89.08 90.32 88.26 89.49 2,841 -0.62(-0.68%)
Apr 29, 2019 87.23 90.11 87.02 90.11 1,624 +2.26(+2.58%)
Apr 26, 2019 88.05 88.26 86.41 87.85 4,816 -0.62(-0.70%)
Apr 25, 2019 88.46 90.32 87.64 88.46 2,695 +0.00(+0.00%)
Apr 24, 2019 90.93 91.14 88.46 88.46 4,022 -3.09(-3.37%)
Apr 23, 2019 88.46 93.40 88.02 91.55 8,612 +3.29(+3.73%)
Apr 22, 2019 88.46 90.11 87.44 88.26 3,022 -1.03(-1.15%)
Apr 18, 2019 88.46 90.11 87.02 89.29 16,929 +0.82(+0.93%)
Apr 17, 2019 90.52 90.52 87.44 88.46 3,375 -1.23(-1.38%)
Apr 16, 2019 89.08 89.70 87.85 89.70 3,346 +1.03(+1.16%)
Apr 15, 2019 89.29 89.90 87.44 88.67 4,028 -1.44(-1.60%)
Apr 12, 2019 92.37 93.20 89.49 90.11 3,630 -1.44(-1.57%)
Apr 11, 2019 93.20 93.25 90.52 91.55 2,524 -2.26(-2.41%)
Apr 10, 2019 92.17 94.64 91.96 93.81 2,949 +1.85(+2.01%)
Apr 09, 2019 92.78 93.40 91.55 91.96 6,959 -0.82(-0.89%)
Apr 08, 2019 91.55 93.61 90.93 92.78 6,506 +1.03(+1.12%)
Apr 05, 2019 89.70 93.20 89.70 91.76 15,705 +2.06(+2.29%)
Apr 04, 2019 87.02 90.52 85.58 89.70 14,551 +2.26(+2.59%)
Apr 03, 2019 85.38 88.05 84.35 87.44 11,604 +2.47(+2.91%)
Apr 02, 2019 85.17 86.41 83.73 84.97 3,692 -0.41(-0.48%)
Apr 01, 2019 87.64 87.64 83.32 85.38 9,674 -1.23(-1.43%)
Mar 29, 2019 82.91 88.46 82.50 86.61 21,285 +4.53(+5.51%)
Mar 28, 2019 81.88 83.53 81.88 82.09 2,414 -0.21(-0.25%)
Mar 27, 2019 83.32 83.53 81.67 82.29 3,256 -1.03(-1.23%)
Mar 26, 2019 84.14 85.48 82.29 83.32 7,664 -0.62(-0.74%)
Mar 25, 2019 84.76 84.76 80.65 83.94 10,296 -1.44(-1.69%)
Mar 22, 2019 84.56 86.00 82.50 85.38 25,173 -2.47(-2.81%)
Mar 21, 2019 86.20 87.85 84.56 87.85 10,484 +1.03(+1.18%)
Mar 20, 2019 90.11 91.34 85.17 86.82 8,012 -3.70(-4.09%)
Mar 19, 2019 80.23 91.55 79.82 90.52 20,327 +5.76(+6.80%)
Mar 18, 2019 86.61 87.85 82.91 84.76 8,709 -1.23(-1.44%)
Mar 15, 2019 82.50 87.02 82.50 86.00 17,304 +3.70(+4.50%)
Mar 14, 2019 84.35 84.35 80.03 82.29 19,334 -2.67(-3.15%)
Mar 13, 2019 86.20 86.41 84.76 84.97 3,599 -1.44(-1.67%)
Mar 12, 2019 86.82 88.35 85.48 86.41 5,444 +0.00(+0.00%)
Mar 11, 2019 87.02 89.29 85.79 86.41 6,070 +0.00(+0.00%)
Mar 08, 2019 87.02 87.85 84.21 86.41 9,143 -2.06(-2.33%)
Mar 07, 2019 94.64 94.64 88.26 88.46 15,894 -7.20(-7.53%)
Mar 06, 2019 97.72 97.72 93.40 95.66 11,621 -2.06(-2.11%)
Mar 05, 2019 98.75 99.37 96.90 97.72 11,356 -1.23(-1.25%)
Mar 04, 2019 98.13 100.40 95.87 98.96 18,906 +1.65(+1.69%)
Mar 01, 2019 98.96 98.96 95.66 97.31 14,684 -1.03(-1.05%)
Feb 28, 2019 99.78 100.40 95.05 98.34 19,394 -1.23(-1.24%)
Feb 27, 2019 94.43 101.01 92.78 99.57 52,904 +3.29(+3.42%)
Feb 26, 2019 96.90 97.72 89.82 96.28 81,649 -1.44(-1.47%)
Feb 25, 2019 104.92 104.92 89.90 97.72 98,768 +23.66(+31.94%)
Feb 22, 2019 72.62 74.84 71.49 74.06 4,714 +1.65(+2.27%)
Feb 21, 2019 71.80 73.03 70.77 72.42 5,146 +1.85(+2.62%)
Feb 20, 2019 69.54 70.98 69.13 70.57 4,844 +1.03(+1.48%)
Feb 19, 2019 69.95 69.95 68.30 69.54 2,992 +1.23(+1.81%)
Feb 15, 2019 69.54 69.95 67.89 68.30 4,676 -1.03(-1.48%)
Feb 14, 2019 71.39 71.39 69.13 69.33 3,452 -0.82(-1.17%)
Feb 13, 2019 69.95 71.18 69.54 70.15 6,085 +0.62(+0.89%)
Feb 12, 2019 70.57 72.01 69.15 69.54 5,344 -0.82(-1.17%)
Feb 11, 2019 72.01 72.01 69.64 70.36 3,360 -0.62(-0.87%)
Feb 08, 2019 68.71 70.98 68.30 70.98 5,434 +1.44(+2.07%)
Feb 07, 2019 73.03 73.24 68.92 69.54 5,541 -3.91(-5.32%)
Feb 06, 2019 74.06 75.30 73.03 73.45 4,019 -2.47(-3.25%)
Feb 05, 2019 76.74 77.77 74.06 75.91 7,894 -0.62(-0.81%)
Feb 04, 2019 77.35 77.77 75.91 76.53 2,388 -0.62(-0.80%)
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.