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

Phoenix New Media Ltd ADR (NY: FENG )

1.750 -0.030 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2021 7.500 7.860 7.440 7.620 86,251 +0.18(+2.42%)
Aug 30, 2021 7.380 7.800 7.320 7.440 19,871 -0.06(-0.80%)
Aug 27, 2021 7.260 7.500 7.200 7.500 31,439 +0.18(+2.46%)
Aug 26, 2021 7.680 7.955 7.320 7.320 37,389 -0.30(-3.94%)
Aug 25, 2021 7.800 7.980 7.530 7.620 63,086 -0.18(-2.31%)
Aug 24, 2021 7.380 7.980 7.380 7.800 55,771 +0.54(+7.44%)
Aug 23, 2021 7.320 7.423 7.140 7.260 26,506 -0.06(-0.82%)
Aug 20, 2021 7.140 7.740 7.140 7.320 17,723 +0.00(+0.00%)
Aug 19, 2021 7.440 7.560 7.080 7.320 25,150 -0.18(-2.40%)
Aug 18, 2021 7.500 7.800 7.080 7.500 65,489 -0.12(-1.57%)
Aug 17, 2021 7.980 7.980 7.500 7.620 56,831 -0.36(-4.51%)
Aug 16, 2021 8.400 8.400 7.980 7.980 46,760 -0.42(-5.00%)
Aug 13, 2021 8.280 8.430 7.980 8.400 30,867 +0.00(+0.00%)
Aug 12, 2021 8.340 8.460 8.160 8.400 37,226 +0.00(+0.00%)
Aug 11, 2021 8.400 8.460 8.340 8.400 8,690 +0.06(+0.72%)
Aug 10, 2021 8.520 8.700 8.340 8.340 28,629 -0.36(-4.14%)
Aug 09, 2021 8.340 8.700 8.340 8.700 28,410 +0.30(+3.57%)
Aug 06, 2021 8.340 8.400 8.280 8.400 7,770 +0.00(+0.00%)
Aug 05, 2021 8.160 8.460 8.100 8.400 29,110 +0.12(+1.45%)
Aug 04, 2021 8.220 8.400 8.220 8.280 18,229 +0.00(+0.00%)
Aug 03, 2021 8.340 8.400 8.280 8.280 7,887 +0.00(+0.00%)
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.