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 (%)
Mar 31, 2020 3.187 3.293 3.187 3.288 30,406 +0.05(+1.48%)
Mar 30, 2020 3.320 3.320 3.240 3.240 17,254 -0.08(-2.40%)
Mar 27, 2020 3.426 3.426 3.293 3.320 15,702 -0.11(-3.10%)
Mar 26, 2020 3.399 3.479 3.346 3.426 59,828 +0.05(+1.58%)
Mar 25, 2020 3.373 3.505 3.266 3.373 24,818 +0.00(+0.00%)
Mar 24, 2020 3.452 3.486 3.320 3.373 78,742 +0.11(+3.25%)
Mar 23, 2020 3.452 3.452 3.266 3.266 70,757 -0.27(-7.52%)
Mar 20, 2020 3.373 3.665 3.373 3.532 45,337 +0.11(+3.10%)
Mar 19, 2020 3.612 3.612 3.399 3.426 67,372 -0.19(-5.15%)
Mar 18, 2020 3.718 3.824 3.452 3.612 29,506 -0.11(-2.86%)
Mar 17, 2020 3.851 3.851 3.612 3.718 10,923 -0.11(-2.78%)
Mar 16, 2020 3.904 3.904 3.718 3.824 27,035 -0.19(-4.64%)
Mar 13, 2020 3.691 4.010 3.691 4.010 39,538 +0.35(+9.42%)
Mar 12, 2020 4.116 4.196 3.612 3.665 68,249 -0.38(-9.44%)
Mar 11, 2020 4.515 4.528 4.010 4.047 72,355 -0.44(-9.83%)
Mar 10, 2020 4.435 4.545 4.435 4.488 24,726 +0.03(+0.60%)
Mar 09, 2020 4.568 4.647 4.461 4.461 84,129 -0.27(-5.72%)
Mar 06, 2020 4.727 4.754 4.727 4.732 3,577 -0.15(-3.15%)
Mar 05, 2020 4.807 4.886 4.727 4.886 25,815 +0.03(+0.55%)
Mar 04, 2020 4.661 4.860 4.661 4.860 25,996 +0.19(+3.98%)
Mar 03, 2020 4.780 4.831 4.674 4.674 8,918 -0.05(-1.12%)
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.