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 )

2.057 -0.073 (-3.44%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 2, 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 (%)
Jan 31, 2024 1.440 1.460 1.440 1.450 1,227 -0.04(-2.68%)
Jan 30, 2024 1.480 1.540 1.360 1.490 30,255 +0.03(+2.05%)
Jan 29, 2024 1.450 1.460 1.450 1.460 466 +0.03(+2.10%)
Jan 26, 2024 1.440 1.460 1.430 1.430 10,344 -0.03(-2.07%)
Jan 25, 2024 1.461 1.461 1.460 1.460 1,295 +0.00(+0.02%)
Jan 24, 2024 1.460 1.460 1.460 1.460 234 -0.02(-1.35%)
Jan 23, 2024 1.430 1.528 1.430 1.480 10,691 +0.02(+1.37%)
Jan 22, 2024 1.460 1.460 1.420 1.460 10,577 -0.02(-1.35%)
Jan 19, 2024 1.420 1.480 1.420 1.480 388 +0.03(+2.07%)
Jan 18, 2024 1.430 1.460 1.420 1.450 2,532 -0.01(-0.68%)
Jan 17, 2024 1.450 1.460 1.450 1.460 8,706 -0.01(-0.63%)
Jan 16, 2024 1.420 1.569 1.400 1.469 24,778 +0.02(+1.32%)
Jan 12, 2024 1.420 1.510 1.390 1.450 22,326 -0.01(-0.68%)
Jan 11, 2024 1.430 1.490 1.430 1.460 5,953 +0.02(+1.39%)
Jan 10, 2024 1.470 1.470 1.390 1.440 19,676 +0.05(+3.60%)
Jan 09, 2024 1.410 1.410 1.370 1.390 5,302 -0.02(-1.43%)
Jan 08, 2024 1.500 1.500 1.410 1.410 6,766 -0.02(-1.25%)
Jan 05, 2024 1.400 1.428 1.400 1.428 1,664 -0.01(-0.83%)
Jan 04, 2024 1.400 1.493 1.400 1.440 9,513 -0.01(-0.69%)
Jan 03, 2024 1.470 1.471 1.420 1.450 6,841 +0.04(+2.84%)
Jan 02, 2024 1.470 1.470 1.370 1.410 7,655 +0.05(+3.68%)
Dec 29, 2023 1.440 1.590 1.360 1.360 72,692 -0.06(-4.56%)
Dec 28, 2023 1.350 1.464 1.350 1.425 22,949 +0.06(+4.40%)
Dec 27, 2023 1.400 1.405 1.330 1.365 6,935 +0.00(+0.37%)
Dec 26, 2023 1.400 1.400 1.350 1.360 18,628 +0.03(+2.26%)
Dec 22, 2023 1.410 1.430 1.330 1.330 29,510 -0.08(-5.67%)
Dec 21, 2023 1.390 1.410 1.330 1.410 13,000 +0.06(+4.44%)
Dec 20, 2023 1.300 1.350 1.300 1.350 2,243 +0.04(+3.05%)
Dec 19, 2023 1.300 1.359 1.300 1.310 10,898 -0.02(-1.50%)
Dec 18, 2023 1.380 1.380 1.310 1.330 5,194 -0.01(-0.75%)
Dec 15, 2023 1.310 1.340 1.310 1.340 5,176 +0.01(+0.75%)
Dec 14, 2023 1.320 1.460 1.270 1.330 36,107 -0.02(-1.48%)
Dec 13, 2023 1.330 1.350 1.330 1.350 3,324 -0.02(-1.46%)
Dec 12, 2023 1.330 1.370 1.320 1.370 10,454 -0.03(-2.14%)
Dec 11, 2023 1.350 1.420 1.350 1.400 15,362 +0.00(+0.00%)
Dec 08, 2023 1.350 1.400 1.330 1.400 20,984 +0.07(+5.26%)
Dec 07, 2023 1.310 1.330 1.310 1.330 740 -0.02(-1.48%)
Dec 06, 2023 1.305 1.350 1.305 1.350 2,939 +0.00(+0.00%)
Dec 05, 2023 1.340 1.355 1.340 1.350 1,912 -0.06(-4.26%)
Dec 04, 2023 1.370 1.410 1.340 1.410 6,061 -0.02(-1.26%)
Dec 01, 2023 1.350 1.500 1.280 1.428 63,436 -0.04(-2.86%)
Nov 30, 2023 1.290 1.490 1.290 1.470 27,086 +0.14(+10.53%)
Nov 29, 2023 1.320 1.330 1.290 1.330 4,242 +0.01(+0.76%)
Nov 28, 2023 1.280 1.320 1.280 1.320 1,866 +0.01(+0.76%)
Nov 27, 2023 1.280 1.320 1.270 1.310 2,044 -0.02(-1.50%)
Nov 24, 2023 1.260 1.330 1.260 1.330 2,637 +0.06(+4.72%)
Nov 22, 2023 1.260 1.270 1.260 1.270 440 +0.03(+2.42%)
Nov 21, 2023 1.290 1.310 1.240 1.240 1,498 -0.06(-4.62%)
Nov 20, 2023 1.260 1.300 1.260 1.300 1,255 +0.01(+0.78%)
Nov 17, 2023 1.290 1.320 1.240 1.290 5,858 -0.00(-0.03%)
Nov 16, 2023 1.340 1.340 1.280 1.290 8,397 -0.05(-3.70%)
Nov 15, 2023 1.260 1.350 1.250 1.340 15,503 +0.12(+9.84%)
Nov 14, 2023 1.290 1.290 1.200 1.220 4,704 -0.03(-2.39%)
Nov 13, 2023 1.260 1.260 1.210 1.250 8,171 +0.02(+1.62%)
Nov 10, 2023 1.180 1.270 1.180 1.230 8,901 +0.00(+0.00%)
Nov 09, 2023 1.300 1.300 1.190 1.230 5,801 -0.10(-7.52%)
Nov 08, 2023 1.310 1.330 1.310 1.330 3,334 +0.03(+2.31%)
Nov 07, 2023 1.290 1.345 1.290 1.300 2,301 +0.00(+0.00%)
Nov 06, 2023 1.310 1.335 1.300 1.300 7,852 +0.00(+0.00%)
Nov 03, 2023 1.280 1.380 1.280 1.300 8,212 +0.02(+1.56%)
Nov 02, 2023 1.300 1.309 1.270 1.280 2,488 +0.01(+0.86%)
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.