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

Phoenix New Media Ltd ADR (NY: FENG )

2.105 -0.005 (-0.24%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 6, 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 (%)
May 03, 2024 2.010 2.160 1.980 2.110 12,242 +0.01(+0.48%)
May 02, 2024 2.100 2.130 2.057 2.100 4,589 -0.03(-1.41%)
May 01, 2024 2.100 2.150 2.100 2.130 7,422 -0.01(-0.47%)
Apr 30, 2024 2.140 2.170 2.050 2.140 23,544 +0.03(+1.42%)
Apr 29, 2024 2.070 2.140 1.890 2.110 267,294 +0.36(+20.57%)
Apr 26, 2024 1.740 1.750 1.740 1.750 574 -0.03(-1.69%)
Apr 25, 2024 1.810 1.970 1.780 1.780 17,714 +0.02(+1.14%)
Apr 24, 2024 1.720 1.820 1.670 1.760 27,372 -0.06(-3.30%)
Apr 23, 2024 1.850 1.850 1.820 1.820 950 -0.04(-2.15%)
Apr 22, 2024 1.780 1.890 1.780 1.860 2,266 +0.04(+2.20%)
Apr 19, 2024 1.820 1.870 1.820 1.820 6,803 -0.05(-2.93%)
Apr 18, 2024 1.900 1.900 1.875 1.875 1,247 -0.01(-0.79%)
Apr 17, 2024 1.820 1.980 1.820 1.890 29,192 +0.07(+3.85%)
Apr 16, 2024 1.950 2.015 1.800 1.820 48,087 -0.05(-2.67%)
Apr 15, 2024 2.030 2.030 1.870 1.870 18,309 -0.16(-7.88%)
Apr 12, 2024 2.110 2.110 1.960 2.030 26,760 -0.06(-2.87%)
Apr 11, 2024 2.060 2.090 1.910 2.090 3,848 +0.03(+1.46%)
Apr 10, 2024 2.040 2.100 2.020 2.060 15,233 +0.04(+1.98%)
Apr 09, 2024 2.070 2.070 2.020 2.020 7,138 -0.07(-3.35%)
Apr 08, 2024 2.180 2.180 2.070 2.090 9,182 +0.02(+0.97%)
Apr 05, 2024 2.080 2.110 2.050 2.070 4,982 -0.06(-2.82%)
Apr 04, 2024 2.200 2.200 1.990 2.130 61,152 +0.12(+5.97%)
Apr 03, 2024 1.960 2.140 1.910 2.010 88,646 +0.09(+4.69%)
Apr 02, 2024 1.830 1.970 1.710 1.920 27,537 +0.01(+0.52%)
Apr 01, 2024 1.910 1.990 1.876 1.910 18,231 -0.03(-1.55%)
Mar 28, 2024 1.570 2.250 1.570 1.940 340,298 +0.32(+19.75%)
Mar 27, 2024 1.650 1.700 1.620 1.620 9,945 -0.03(-1.82%)
Mar 26, 2024 1.570 1.650 1.570 1.650 2,486 +0.02(+1.23%)
Mar 25, 2024 1.700 1.700 1.582 1.630 2,568 -0.06(-3.55%)
Mar 22, 2024 1.700 1.700 1.610 1.690 2,640 -0.01(-0.59%)
Mar 21, 2024 1.680 1.700 1.640 1.700 11,772 +0.06(+3.66%)
Mar 20, 2024 1.520 1.680 1.510 1.640 27,958 +0.05(+3.14%)
Mar 19, 2024 1.650 1.650 1.500 1.590 25,356 -0.08(-4.79%)
Mar 18, 2024 1.750 1.780 1.640 1.670 33,335 -0.09(-5.11%)
Mar 15, 2024 1.770 1.780 1.710 1.760 17,680 -0.03(-1.68%)
Mar 14, 2024 1.800 1.850 1.670 1.790 22,452 -0.09(-4.79%)
Mar 13, 2024 1.850 1.915 1.820 1.880 13,005 -0.06(-3.09%)
Mar 12, 2024 2.000 2.000 1.880 1.940 3,572 -0.03(-1.52%)
Mar 11, 2024 1.710 2.040 1.710 1.970 48,563 +0.19(+10.67%)
Mar 08, 2024 1.820 1.880 1.770 1.780 42,917 -0.10(-5.32%)
Mar 07, 2024 1.830 1.970 1.820 1.880 43,465 +0.02(+1.08%)
Mar 06, 2024 2.000 2.090 1.860 1.860 89,669 -0.14(-7.00%)
Mar 05, 2024 1.300 2.140 1.300 2.000 2,014,146 +0.63(+46.18%)
Mar 04, 2024 1.340 1.394 1.340 1.368 3,821 +0.05(+3.64%)
Mar 01, 2024 1.540 1.540 1.320 1.320 335,248 -0.16(-10.80%)
Feb 29, 2024 1.470 1.520 1.450 1.480 21,295 +0.02(+1.37%)
Feb 28, 2024 1.480 1.481 1.460 1.460 15,085 -0.04(-2.67%)
Feb 27, 2024 1.520 1.570 1.470 1.500 14,120 -0.08(-5.06%)
Feb 26, 2024 1.460 1.620 1.440 1.580 10,432 +0.06(+3.95%)
Feb 23, 2024 1.460 1.570 1.457 1.520 37,894 +0.05(+3.40%)
Feb 22, 2024 1.460 1.580 1.460 1.470 10,106 -0.01(-0.68%)
Feb 21, 2024 1.590 1.620 1.471 1.480 64,498 -0.17(-10.30%)
Feb 20, 2024 1.350 1.690 1.300 1.650 201,239 +0.22(+15.38%)
Feb 16, 2024 1.490 1.496 1.408 1.430 37,123 -0.02(-1.38%)
Feb 15, 2024 1.400 1.490 1.330 1.450 29,762 +0.04(+3.20%)
Feb 14, 2024 1.360 1.430 1.360 1.405 50,948 +0.21(+17.08%)
Feb 13, 2024 1.350 1.360 1.200 1.200 35,936 -0.14(-10.45%)
Feb 12, 2024 1.350 1.350 1.300 1.340 5,701 +0.04(+3.08%)
Feb 09, 2024 1.310 1.310 1.300 1.300 5,548 -0.03(-2.26%)
Feb 08, 2024 1.300 1.375 1.300 1.330 11,679 +0.01(+0.76%)
Feb 07, 2024 1.320 1.375 1.320 1.320 14,744 -0.04(-2.94%)
Feb 06, 2024 1.310 1.405 1.300 1.360 10,039 -0.04(-2.86%)
Feb 05, 2024 1.460 1.476 1.360 1.400 10,552 -0.01(-0.71%)
Feb 02, 2024 1.430 1.450 1.410 1.410 5,947 -0.04(-2.76%)
Feb 01, 2024 1.420 1.450 1.420 1.450 6,056 +0.00(+0.00%)
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%)
Nov 01, 2023 1.240 1.269 1.240 1.269 2,139 +0.00(+0.27%)
Oct 31, 2023 1.220 1.270 1.220 1.266 3,271 +0.02(+1.22%)
Oct 30, 2023 1.250 1.260 1.240 1.250 2,084 -0.03(-2.30%)
Oct 27, 2023 1.250 1.290 1.250 1.280 4,051 +0.02(+1.59%)
Oct 26, 2023 1.270 1.300 1.230 1.260 13,363 -0.05(-3.82%)
Oct 25, 2023 1.280 1.310 1.280 1.310 7,931 +0.03(+2.61%)
Oct 24, 2023 1.230 1.277 1.230 1.277 2,446 -0.00(-0.26%)
Oct 23, 2023 1.320 1.320 1.230 1.280 16,776 +0.01(+0.80%)
Oct 20, 2023 1.270 1.290 1.260 1.270 12,502 -0.03(-2.32%)
Oct 19, 2023 1.300 1.300 1.250 1.300 12,850 -0.01(-0.76%)
Oct 18, 2023 1.300 1.380 1.300 1.310 5,268 -0.07(-5.07%)
Oct 17, 2023 1.390 1.390 1.300 1.380 1,602 +0.02(+1.47%)
Oct 16, 2023 1.330 1.389 1.330 1.360 5,790 -0.03(-2.16%)
Oct 13, 2023 1.370 1.390 1.320 1.390 4,724 +0.00(+0.00%)
Oct 12, 2023 1.296 1.410 1.296 1.390 11,833 +0.11(+8.59%)
Oct 11, 2023 1.330 1.393 1.280 1.280 7,766 -0.05(-3.76%)
Oct 10, 2023 1.270 1.340 1.230 1.330 46,221 +0.02(+1.53%)
Oct 09, 2023 1.340 1.341 1.310 1.310 1,287 -0.07(-5.07%)
Oct 06, 2023 1.280 1.380 1.200 1.380 12,297 +0.06(+4.55%)
Oct 05, 2023 1.300 1.320 1.300 1.320 1,329 -0.02(-1.49%)
Oct 04, 2023 1.320 1.370 1.300 1.340 4,062 -0.01(-0.74%)
Oct 03, 2023 1.270 1.369 1.270 1.350 15,436 +0.02(+1.50%)
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.