Phoenix New Media Ltd ADR (NY: FENG )

1.300 USD +0.020 (+1.56%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 1.290 1.300 1.250 1.280 95,755 -0.02(-1.54%)
Sep 23, 2021 1.275 1.300 1.260 1.300 45,173 +0.00(+0.00%)
Sep 22, 2021 1.250 1.290 1.216 1.300 90,348 +0.07(+5.69%)
Sep 21, 2021 1.240 1.240 1.200 1.230 87,301 -0.01(-0.81%)
Sep 20, 2021 1.250 1.250 1.200 1.240 82,387 -0.05(-3.88%)
Sep 17, 2021 1.270 1.290 1.230 1.290 82,260 +0.02(+1.57%)
Sep 16, 2021 1.250 1.270 1.250 1.270 73,968 +0.00(+0.00%)
Sep 15, 2021 1.280 1.290 1.250 1.270 155,728 -0.03(-2.31%)
Sep 14, 2021 1.300 1.300 1.260 1.300 106,504 +0.00(+0.00%)
Sep 13, 2021 1.310 1.310 1.265 1.300 82,054 +0.00(+0.00%)
Sep 10, 2021 1.280 1.310 1.280 1.300 63,791 +0.00(+0.00%)
Sep 09, 2021 1.270 1.310 1.270 1.300 212,939 +0.01(+0.78%)
Sep 08, 2021 1.270 1.300 1.270 1.290 76,183 -0.01(-0.77%)
Sep 07, 2021 1.300 1.300 1.270 1.300 95,955 +0.02(+1.56%)
Sep 03, 2021 1.260 1.290 1.260 1.280 79,770 +0.00(+0.00%)
Sep 02, 2021 1.240 1.300 1.240 1.280 191,344 +0.02(+1.59%)
Sep 01, 2021 1.260 1.290 1.250 1.260 167,739 -0.01(-0.79%)
Aug 31, 2021 1.250 1.310 1.240 1.270 517,508 +0.03(+2.42%)
Aug 30, 2021 1.230 1.300 1.220 1.240 119,231 -0.01(-0.80%)
Aug 27, 2021 1.210 1.250 1.200 1.250 188,636 +0.03(+2.46%)
Aug 26, 2021 1.280 1.326 1.220 1.220 224,334 -0.05(-3.94%)
Aug 25, 2021 1.300 1.330 1.255 1.270 378,516 -0.03(-2.31%)
Aug 24, 2021 1.230 1.330 1.230 1.300 334,629 +0.09(+7.44%)
Aug 23, 2021 1.220 1.237 1.190 1.210 159,038 -0.01(-0.82%)
Aug 20, 2021 1.190 1.290 1.190 1.220 106,338 +0.00(+0.00%)
Aug 19, 2021 1.240 1.260 1.180 1.220 150,900 -0.03(-2.40%)
Aug 18, 2021 1.250 1.300 1.180 1.250 392,938 -0.02(-1.57%)
Aug 17, 2021 1.330 1.330 1.250 1.270 340,988 -0.06(-4.51%)
Aug 16, 2021 1.400 1.400 1.330 1.330 280,560 -0.07(-5.00%)
Aug 13, 2021 1.380 1.405 1.330 1.400 185,202 +0.00(+0.00%)
Aug 12, 2021 1.390 1.410 1.360 1.400 223,357 +0.00(+0.00%)
Aug 11, 2021 1.400 1.410 1.390 1.400 52,142 +0.01(+0.72%)
Aug 10, 2021 1.420 1.450 1.390 1.390 171,774 -0.06(-4.14%)
Aug 09, 2021 1.390 1.450 1.390 1.450 170,465 +0.05(+3.57%)
Aug 06, 2021 1.390 1.400 1.380 1.400 46,621 +0.00(+0.00%)
Aug 05, 2021 1.360 1.410 1.350 1.400 174,664 +0.02(+1.45%)
Aug 04, 2021 1.370 1.400 1.370 1.380 109,374 +0.00(+0.00%)
Aug 03, 2021 1.390 1.400 1.380 1.380 47,323 +0.00(+0.00%)
Aug 02, 2021 1.390 1.410 1.370 1.380 144,810 +0.02(+1.47%)
Jul 30, 2021 1.380 1.417 1.360 1.360 125,947 -0.02(-1.45%)
Jul 29, 2021 1.390 1.430 1.390 1.380 147,787 -0.01(-0.72%)
Jul 28, 2021 1.380 1.420 1.380 1.390 217,782 +0.00(+0.00%)
Jul 27, 2021 1.420 1.430 1.350 1.390 381,177 -0.04(-2.80%)
Jul 26, 2021 1.450 1.470 1.420 1.430 422,183 -0.03(-2.05%)
Jul 23, 2021 1.530 1.530 1.450 1.460 344,794 -0.06(-3.95%)
Jul 22, 2021 1.580 1.580 1.520 1.520 101,750 -0.03(-1.94%)
Jul 21, 2021 1.500 1.580 1.500 1.550 213,293 +0.05(+3.33%)
Jul 20, 2021 1.460 1.590 1.460 1.500 469,465 +0.04(+2.74%)
Jul 19, 2021 1.460 1.490 1.460 1.460 197,845 -0.02(-1.35%)
Jul 16, 2021 1.540 1.560 1.485 1.480 378,366 -0.06(-3.90%)
Jul 15, 2021 1.560 1.680 1.540 1.540 803,085 -0.05(-3.14%)
Jul 14, 2021 1.580 1.590 1.520 1.590 113,436 +0.05(+3.25%)
Jul 13, 2021 1.630 1.630 1.540 1.540 204,464 +0.02(+1.32%)
Jul 12, 2021 1.500 1.550 1.490 1.520 186,012 +0.01(+0.66%)
Jul 09, 2021 1.490 1.550 1.490 1.510 122,643 +0.04(+2.72%)
Jul 08, 2021 1.480 1.500 1.440 1.470 138,864 -0.03(-2.00%)
Jul 07, 2021 1.530 1.540 1.500 1.500 180,914 -0.06(-3.85%)
Jul 06, 2021 1.570 1.600 1.530 1.560 187,575 -0.01(-0.64%)
Jul 02, 2021 1.580 1.580 1.550 1.570 162,080 +0.02(+1.29%)
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.