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: 7:00 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 (%)
Apr 30, 2021 10.08 10.26 9.810 10.02 106,133 -0.12(-1.18%)
Apr 29, 2021 10.44 10.44 10.08 10.14 39,711 -0.30(-2.87%)
Apr 28, 2021 10.80 11.04 10.26 10.44 129,278 -0.12(-1.14%)
Apr 27, 2021 10.08 10.83 10.02 10.56 96,545 +0.24(+2.33%)
Apr 26, 2021 10.08 10.38 9.900 10.32 59,899 +0.36(+3.61%)
Apr 23, 2021 10.14 10.26 9.720 9.960 126,583 -0.12(-1.19%)
Apr 22, 2021 9.600 10.38 9.270 10.08 178,978 +0.66(+7.01%)
Apr 21, 2021 8.820 9.660 8.760 9.420 92,470 +0.66(+7.53%)
Apr 20, 2021 9.300 9.480 8.670 8.760 150,453 -0.54(-5.81%)
Apr 19, 2021 9.840 9.900 9.300 9.300 91,416 -0.18(-1.90%)
Apr 16, 2021 9.540 9.840 9.000 9.480 144,983 +0.12(+1.28%)
Apr 15, 2021 9.600 10.44 9.120 9.360 142,892 -0.30(-3.11%)
Apr 14, 2021 9.900 10.26 9.570 9.660 163,112 -0.30(-3.01%)
Apr 13, 2021 9.780 10.26 9.720 9.960 133,395 -0.06(-0.60%)
Apr 12, 2021 10.50 10.56 9.780 10.02 243,106 -0.42(-4.02%)
Apr 09, 2021 10.98 11.04 10.35 10.44 172,850 -0.60(-5.43%)
Apr 08, 2021 10.98 11.28 10.86 11.04 139,243 +0.24(+2.22%)
Apr 07, 2021 10.62 10.98 10.62 10.80 143,371 +0.12(+1.12%)
Apr 06, 2021 10.62 10.98 10.56 10.68 143,071 +0.12(+1.14%)
Apr 05, 2021 10.68 11.09 10.56 10.56 138,546 -0.06(-0.56%)
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.