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: 4:10 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 (%)
Jun 30, 2023 1.990 1.990 1.890 1.970 9,797 +0.01(+0.51%)
Jun 29, 2023 2.090 2.120 1.820 1.960 45,046 -0.10(-4.85%)
Jun 28, 2023 1.990 2.080 1.810 2.060 27,273 +0.12(+6.19%)
Jun 27, 2023 2.020 2.020 1.930 1.940 36,736 -0.11(-5.37%)
Jun 26, 2023 2.000 2.155 2.000 2.050 31,405 +0.00(+0.07%)
Jun 23, 2023 2.070 2.070 2.000 2.049 12,852 -0.01(-0.55%)
Jun 22, 2023 2.050 2.111 2.010 2.060 15,924 -0.02(-0.96%)
Jun 21, 2023 2.060 2.110 2.010 2.080 23,879 -0.01(-0.48%)
Jun 20, 2023 2.070 2.117 2.050 2.090 29,091 -0.05(-2.34%)
Jun 16, 2023 2.130 2.140 2.050 2.140 30,179 -0.01(-0.47%)
Jun 15, 2023 2.300 2.320 2.060 2.150 909,308 -0.05(-2.27%)
Jun 14, 2023 2.110 2.210 2.110 2.200 14,446 +0.05(+2.33%)
Jun 13, 2023 2.270 2.293 2.130 2.150 34,334 -0.08(-3.59%)
Jun 12, 2023 2.220 2.264 2.190 2.230 19,762 -0.02(-0.89%)
Jun 09, 2023 2.180 2.270 2.180 2.250 23,752 +0.02(+0.90%)
Jun 08, 2023 2.190 2.230 2.160 2.230 14,973 -0.02(-0.89%)
Jun 07, 2023 2.290 2.330 2.190 2.250 18,864 -0.02(-0.88%)
Jun 06, 2023 2.330 2.330 2.210 2.270 34,544 -0.01(-0.44%)
Jun 05, 2023 2.180 2.390 2.177 2.280 58,187 +0.08(+3.64%)
Jun 02, 2023 2.210 2.300 2.200 2.200 8,504 +0.00(+0.00%)
Jun 01, 2023 2.240 2.240 2.150 2.200 6,955 +0.05(+2.33%)
May 31, 2023 2.310 2.310 2.140 2.150 6,462 -0.11(-4.87%)
May 30, 2023 2.210 2.310 2.160 2.260 8,222 +0.04(+1.80%)
May 26, 2023 2.190 2.259 2.190 2.220 3,068 +0.06(+2.78%)
May 25, 2023 2.260 2.260 2.110 2.160 26,058 -0.11(-4.85%)
May 24, 2023 2.310 2.310 2.250 2.270 30,858 -0.01(-0.44%)
May 23, 2023 2.290 2.320 2.237 2.280 5,396 -0.07(-2.98%)
May 22, 2023 2.500 2.500 2.240 2.350 17,049 -0.21(-8.20%)
May 19, 2023 2.460 2.580 2.400 2.560 238,183 +0.16(+6.67%)
May 18, 2023 2.410 2.480 2.351 2.400 6,638 -0.05(-2.04%)
May 17, 2023 2.460 2.560 2.410 2.450 45,722 -0.05(-2.00%)
May 16, 2023 2.430 2.500 2.390 2.500 47,401 +0.05(+2.04%)
May 15, 2023 2.560 2.560 2.320 2.450 13,188 -0.06(-2.39%)
May 12, 2023 2.460 2.510 2.400 2.510 9,178 +0.07(+2.87%)
May 11, 2023 2.370 2.440 2.350 2.440 11,539 +0.01(+0.41%)
May 10, 2023 2.420 2.500 2.370 2.430 19,419 +0.02(+0.83%)
May 09, 2023 2.400 2.420 2.350 2.410 22,035 +0.00(+0.00%)
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%)
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.