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%)
Streaming Delayed Price Updated: 1:06 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 (%)
Sep 29, 2023 1.250 1.308 1.250 1.260 6,650 +0.00(+0.00%)
Sep 28, 2023 1.310 1.320 1.260 1.260 11,286 +0.00(+0.00%)
Sep 27, 2023 1.350 1.380 1.220 1.260 145,799 +0.14(+12.50%)
Sep 26, 2023 1.110 1.170 1.110 1.120 4,953 -0.02(-1.75%)
Sep 25, 2023 1.100 1.170 1.140 1.140 15,390 +0.03(+2.70%)
Sep 22, 2023 1.100 1.160 1.100 1.110 10,752 -0.00(-0.01%)
Sep 21, 2023 1.152 1.153 1.100 1.110 47,998 -0.06(-5.12%)
Sep 20, 2023 1.180 1.225 1.150 1.170 12,781 +0.01(+0.86%)
Sep 19, 2023 1.170 1.170 1.150 1.160 16,056 +0.00(+0.00%)
Sep 18, 2023 1.180 1.190 1.160 1.160 9,988 -0.02(-1.69%)
Sep 15, 2023 1.240 1.240 1.120 1.180 60,011 -0.02(-1.67%)
Sep 14, 2023 1.240 1.242 1.200 1.200 21,826 -0.03(-2.35%)
Sep 13, 2023 1.240 1.240 1.210 1.229 4,074 -0.02(-1.69%)
Sep 12, 2023 1.340 1.340 1.240 1.250 36,017 -0.04(-3.10%)
Sep 11, 2023 1.260 1.310 1.230 1.290 55,475 +0.02(+1.57%)
Sep 08, 2023 1.310 1.310 1.250 1.270 28,185 -0.03(-2.31%)
Sep 07, 2023 1.340 1.354 1.270 1.300 19,496 -0.05(-3.70%)
Sep 06, 2023 1.410 1.410 1.310 1.350 11,551 -0.03(-2.17%)
Sep 05, 2023 1.420 1.420 1.330 1.380 29,986 +0.01(+0.73%)
Sep 01, 2023 1.310 1.378 1.310 1.370 7,602 +0.05(+3.79%)
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%)
Aug 01, 2023 1.760 1.760 1.650 1.660 28,496 -0.09(-5.14%)
Jul 31, 2023 1.680 1.755 1.670 1.750 48,600 +0.05(+2.94%)
Jul 28, 2023 1.780 1.780 1.630 1.700 58,941 -0.07(-3.95%)
Jul 27, 2023 1.680 1.770 1.660 1.770 37,628 +0.07(+4.12%)
Jul 26, 2023 1.820 1.820 1.685 1.700 16,506 -0.08(-4.49%)
Jul 25, 2023 1.800 1.820 1.696 1.780 21,677 -0.03(-1.66%)
Jul 24, 2023 1.860 1.860 1.750 1.810 20,191 -0.01(-0.55%)
Jul 21, 2023 1.700 1.900 1.680 1.820 86,349 +0.16(+9.64%)
Jul 20, 2023 1.690 1.714 1.650 1.660 18,695 -0.07(-4.05%)
Jul 19, 2023 1.700 1.730 1.690 1.730 2,137 -0.02(-1.14%)
Jul 18, 2023 1.730 1.750 1.698 1.750 4,425 +0.00(+0.00%)
Jul 17, 2023 1.730 1.750 1.680 1.750 17,417 +0.00(+0.00%)
Jul 14, 2023 1.800 1.800 1.730 1.750 13,449 -0.04(-2.23%)
Jul 13, 2023 1.800 1.845 1.770 1.790 5,623 -0.03(-1.65%)
Jul 12, 2023 1.880 1.880 1.770 1.820 8,735 -0.01(-0.55%)
Jul 11, 2023 1.850 1.850 1.810 1.830 1,792 +0.02(+1.10%)
Jul 10, 2023 1.850 1.850 1.740 1.810 26,305 -0.01(-0.55%)
Jul 07, 2023 1.840 1.870 1.770 1.820 16,690 +0.03(+1.68%)
Jul 06, 2023 1.840 1.880 1.735 1.790 28,091 -0.12(-6.28%)
Jul 05, 2023 1.920 1.980 1.860 1.910 16,481 -0.06(-3.05%)
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.