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 (%)
Dec 31, 2021 5.160 5.306 5.040 5.172 33,982 +0.00(+0.01%)
Dec 30, 2021 4.920 5.220 4.920 5.171 64,396 +0.19(+3.84%)
Dec 29, 2021 4.860 5.277 4.800 4.980 91,023 +0.10(+1.97%)
Dec 28, 2021 4.880 5.120 4.800 4.884 30,564 -0.24(-4.62%)
Dec 27, 2021 5.280 5.345 4.921 5.120 17,618 -0.16(-3.02%)
Dec 23, 2021 5.160 5.346 5.052 5.280 12,317 +0.12(+2.31%)
Dec 22, 2021 4.951 5.340 4.920 5.161 23,124 +0.06(+1.09%)
Dec 21, 2021 4.869 5.159 4.869 5.105 16,668 +0.09(+1.70%)
Dec 20, 2021 5.226 5.311 4.800 5.020 43,707 -0.12(-2.31%)
Dec 17, 2021 5.102 5.279 5.046 5.138 16,988 -0.09(-1.65%)
Dec 16, 2021 5.820 5.820 5.100 5.225 28,366 +0.18(+3.51%)
Dec 15, 2021 5.280 5.370 4.980 5.048 40,110 -0.35(-6.42%)
Dec 14, 2021 5.400 5.700 5.280 5.394 11,876 -0.13(-2.28%)
Dec 13, 2021 5.580 5.700 5.460 5.520 18,764 -0.11(-1.98%)
Dec 10, 2021 5.748 5.880 5.567 5.632 10,931 -0.25(-4.20%)
Dec 09, 2021 5.766 6.060 5.755 5.879 11,883 +0.07(+1.27%)
Dec 08, 2021 5.809 6.179 5.580 5.805 31,644 +0.29(+5.16%)
Dec 07, 2021 5.280 5.863 5.220 5.520 19,828 +0.06(+1.10%)
Dec 06, 2021 5.640 5.640 4.803 5.460 62,518 -0.18(-3.18%)
Dec 03, 2021 6.240 6.300 5.580 5.639 65,265 -0.66(-10.49%)
Dec 02, 2021 6.120 6.359 5.940 6.300 60,114 +0.18(+2.94%)
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.