Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phoenix New Media Ltd ADR (NY: FENG )

2.030 +0.050 (+2.51%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2022 4.640 5.300 4.630 5.000 111,784 +0.36(+7.76%)
Jun 29, 2022 5.180 5.200 4.515 4.640 136,760 -0.54(-10.42%)
Jun 28, 2022 5.180 5.480 5.180 5.180 88,246 -0.04(-0.77%)
Jun 27, 2022 5.310 5.410 5.180 5.220 20,545 -0.10(-1.88%)
Jun 24, 2022 5.490 5.640 5.215 5.320 83,937 +0.01(+0.19%)
Jun 23, 2022 5.360 5.510 5.230 5.310 56,689 +0.08(+1.53%)
Jun 22, 2022 5.160 5.430 5.099 5.230 89,205 -0.08(-1.51%)
Jun 21, 2022 4.660 5.880 4.630 5.310 541,690 +0.65(+13.95%)
Jun 17, 2022 4.110 4.790 4.080 4.660 115,173 +0.58(+14.22%)
Jun 16, 2022 4.010 4.280 3.700 4.080 75,222 -0.05(-1.21%)
Jun 15, 2022 3.920 4.280 3.880 4.130 79,582 +0.15(+3.77%)
Jun 14, 2022 3.510 4.040 3.480 3.980 89,001 +0.40(+11.17%)
Jun 13, 2022 3.700 3.765 3.370 3.580 116,819 -0.24(-6.28%)
Jun 10, 2022 4.100 4.100 3.700 3.820 84,139 -0.29(-7.06%)
Jun 09, 2022 4.190 4.371 4.060 4.110 80,235 -0.17(-3.97%)
Jun 08, 2022 4.020 4.400 3.936 4.280 117,669 +0.26(+6.47%)
Jun 07, 2022 4.370 4.370 3.920 4.020 87,020 -0.39(-8.84%)
Jun 06, 2022 4.220 5.280 4.176 4.410 961,803 +0.26(+6.27%)
Jun 03, 2022 4.050 4.600 3.900 4.150 163,374 -0.04(-0.95%)
Jun 02, 2022 3.720 4.250 3.550 4.190 380,854 +0.55(+15.11%)
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.