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 )

2.060 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 31, 2023 1.350 1.370 1.300 1.320 20,033 -0.04(-2.94%)
Aug 30, 2023 1.350 1.389 1.340 1.360 12,326 +0.03(+2.26%)
Aug 29, 2023 1.420 1.420 1.310 1.330 27,658 -0.04(-2.92%)
Aug 28, 2023 1.420 1.420 1.330 1.370 5,151 +0.00(+0.00%)
Aug 25, 2023 1.400 1.440 1.340 1.370 28,206 -0.01(-0.72%)
Aug 24, 2023 1.360 1.440 1.340 1.380 94,018 -0.01(-0.72%)
Aug 23, 2023 1.350 1.400 1.350 1.390 24,404 -0.04(-2.80%)
Aug 22, 2023 1.480 1.480 1.380 1.430 8,289 +0.02(+1.42%)
Aug 21, 2023 1.360 1.429 1.360 1.410 36,345 -0.02(-1.40%)
Aug 18, 2023 1.400 1.480 1.370 1.430 81,220 -0.02(-1.38%)
Aug 17, 2023 1.460 1.460 1.370 1.450 52,018 -0.01(-0.68%)
Aug 16, 2023 1.590 1.650 1.330 1.460 52,595 -0.07(-4.58%)
Aug 15, 2023 1.460 1.540 1.448 1.530 48,466 +0.02(+1.32%)
Aug 14, 2023 1.550 1.550 1.440 1.510 50,591 +0.00(+0.00%)
Aug 11, 2023 1.430 1.530 1.430 1.510 40,069 +0.02(+1.34%)
Aug 10, 2023 1.550 1.670 1.430 1.490 76,693 +0.00(+0.00%)
Aug 09, 2023 1.450 1.620 1.400 1.490 90,895 -0.01(-0.67%)
Aug 08, 2023 1.560 1.560 1.460 1.500 34,806 -0.09(-5.66%)
Aug 07, 2023 1.650 1.740 1.570 1.590 36,373 -0.11(-6.47%)
Aug 04, 2023 1.640 1.760 1.600 1.700 113,657 +0.10(+6.25%)
Aug 03, 2023 1.680 1.680 1.550 1.600 18,533 -0.04(-2.44%)
Aug 02, 2023 1.630 1.830 1.560 1.640 135,755 -0.02(-1.20%)
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.