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 )

1.780 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
May 08, 2023 2.620 2.690 2.360 2.410 54,812 -0.30(-11.07%)
May 05, 2023 2.800 2.800 2.620 2.710 43,089 -0.19(-6.56%)
May 04, 2023 2.900 2.900 2.610 2.900 64,380 -0.35(-10.77%)
May 03, 2023 2.560 3.250 2.470 3.250 146,064 +0.25(+8.33%)
May 02, 2023 2.760 4.140 2.400 3.000 3,660,983 +0.43(+16.73%)
May 01, 2023 2.250 2.850 2.250 2.570 73,622 +0.29(+12.72%)
Apr 28, 2023 2.210 2.290 2.210 2.280 3,222 +0.01(+0.44%)
Apr 27, 2023 2.380 2.380 2.170 2.270 18,774 -0.17(-6.97%)
Apr 26, 2023 2.330 2.440 2.330 2.440 9,058 +0.07(+2.95%)
Apr 25, 2023 2.310 2.370 2.310 2.370 1,733 -0.02(-0.84%)
Apr 24, 2023 2.630 2.630 2.330 2.390 171,511 -0.24(-9.13%)
Apr 21, 2023 2.240 2.630 2.180 2.630 175,055 +0.42(+19.00%)
Apr 20, 2023 2.170 2.216 2.170 2.210 4,012 +0.00(+0.00%)
Apr 19, 2023 2.180 2.225 2.180 2.210 1,132 -0.02(-0.90%)
Apr 18, 2023 2.230 2.246 2.180 2.230 4,263 -0.02(-0.89%)
Apr 17, 2023 2.270 2.270 2.197 2.250 2,498 -0.01(-0.44%)
Apr 14, 2023 2.190 2.260 2.190 2.260 2,230 +0.01(+0.44%)
Apr 13, 2023 2.190 2.250 2.180 2.250 4,445 +0.07(+3.21%)
Apr 12, 2023 2.300 2.340 2.150 2.180 5,371 -0.07(-3.11%)
Apr 11, 2023 2.160 2.270 2.130 2.250 4,802 +0.05(+2.27%)
Apr 10, 2023 2.260 2.260 2.180 2.200 5,853 -0.02(-0.90%)
Apr 06, 2023 2.160 2.360 2.150 2.220 6,971 +0.08(+3.74%)
Apr 05, 2023 2.170 2.170 2.110 2.140 5,884 -0.07(-3.17%)
Apr 04, 2023 2.210 2.220 2.150 2.210 3,325 +0.02(+0.91%)
Apr 03, 2023 2.160 2.190 2.140 2.190 2,870 -0.09(-3.95%)
Mar 31, 2023 2.240 2.280 2.240 2.280 425 +0.04(+1.79%)
Mar 30, 2023 2.200 2.250 2.180 2.240 920 +0.07(+3.23%)
Mar 29, 2023 2.130 2.170 2.130 2.170 9,137 +0.00(+0.00%)
Mar 28, 2023 2.150 2.190 2.130 2.170 8,450 -0.05(-2.25%)
Mar 27, 2023 2.300 2.300 2.160 2.220 11,058 -0.10(-4.31%)
Mar 24, 2023 2.340 2.340 2.280 2.320 1,498 +0.02(+0.87%)
Mar 23, 2023 2.350 2.374 2.280 2.300 5,037 -0.08(-3.36%)
Mar 22, 2023 2.301 2.420 2.301 2.380 6,379 +0.10(+4.39%)
Mar 21, 2023 2.420 2.420 2.220 2.280 9,008 -0.03(-1.30%)
Mar 20, 2023 2.320 2.360 2.280 2.310 3,990 -0.06(-2.53%)
Mar 17, 2023 2.280 2.420 2.280 2.370 7,721 -0.09(-3.66%)
Mar 16, 2023 2.500 2.510 2.460 2.460 4,823 -0.04(-1.60%)
Mar 15, 2023 2.400 2.530 2.400 2.500 21,809 +0.09(+3.73%)
Mar 14, 2023 2.140 2.480 2.140 2.410 46,362 +0.26(+12.09%)
Mar 13, 2023 2.130 2.180 2.110 2.150 9,315 -0.01(-0.46%)
Mar 10, 2023 2.150 2.200 2.110 2.160 7,097 +0.01(+0.47%)
Mar 09, 2023 2.220 2.270 2.150 2.150 12,513 -0.09(-4.02%)
Mar 08, 2023 2.220 2.320 2.220 2.240 27,537 +0.04(+1.82%)
Mar 07, 2023 2.170 2.230 2.140 2.200 13,795 +0.06(+2.80%)
Mar 06, 2023 2.180 2.180 2.130 2.140 8,984 -0.07(-3.17%)
Mar 03, 2023 2.130 2.220 2.110 2.210 9,665 +0.07(+3.27%)
Mar 02, 2023 2.140 2.190 2.130 2.140 4,413 -0.04(-1.83%)
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.