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

Phoenix New Media Ltd ADR (NY: FENG )

2.090 +0.030 (+1.45%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 9, 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 (%)
Mar 31, 2022 3.420 3.419 3.120 3.360 15,313 +0.01(+0.34%)
Mar 30, 2022 3.426 3.559 3.186 3.349 22,074 -0.13(-3.79%)
Mar 29, 2022 3.359 3.720 3.300 3.481 86,893 +0.12(+3.59%)
Mar 28, 2022 3.505 3.599 3.300 3.360 6,887 -0.12(-3.36%)
Mar 25, 2022 3.599 3.599 3.360 3.477 19,085 -0.08(-2.28%)
Mar 24, 2022 3.779 3.780 3.540 3.558 23,356 -0.22(-5.87%)
Mar 23, 2022 3.600 3.807 3.600 3.780 36,550 +0.24(+6.74%)
Mar 22, 2022 3.600 3.735 3.480 3.541 30,853 -0.04(-1.01%)
Mar 21, 2022 3.606 3.846 3.382 3.577 27,561 -0.02(-0.65%)
Mar 18, 2022 3.306 3.797 3.306 3.601 29,447 +0.30(+9.11%)
Mar 17, 2022 3.540 3.540 3.300 3.300 15,424 -0.22(-6.14%)
Mar 16, 2022 3.420 3.600 3.325 3.516 35,257 +0.22(+6.56%)
Mar 15, 2022 3.030 3.473 2.646 3.299 72,938 +0.03(+0.79%)
Mar 14, 2022 3.416 3.612 2.945 3.274 51,527 -0.47(-12.66%)
Mar 11, 2022 4.258 4.258 3.720 3.748 10,406 -0.16(-3.98%)
Mar 10, 2022 4.320 4.320 3.840 3.904 7,204 -0.42(-9.64%)
Mar 09, 2022 3.962 4.320 3.930 4.320 4,297 +0.24(+5.98%)
Mar 08, 2022 3.900 4.098 3.720 4.076 24,306 +0.18(+4.52%)
Mar 07, 2022 4.140 4.140 3.720 3.900 34,735 -0.19(-4.55%)
Mar 04, 2022 4.260 4.280 4.080 4.086 7,549 -0.21(-4.99%)
Mar 03, 2022 4.080 4.346 4.080 4.301 10,825 -0.17(-3.77%)
Mar 02, 2022 4.674 4.703 4.308 4.469 10,669 +0.01(+0.26%)
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.