Phoenix New Media Ltd ADR (NY: FENG )

2.920 -0.150 (-4.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 -17.44 -17.62 -16.88 -17.30 4,294,953,999 +0.00(+0.00%)
Sep 29, 2020 -17.44 -17.72 -17.30 -17.44 4,294,959,923 +0.00(+0.00%)
Sep 28, 2020 -17.44 -17.72 -17.44 -17.44 4,294,961,704 +0.00(+0.00%)
Sep 25, 2020 -17.30 -17.72 -17.16 -17.30 4,294,959,951 +0.00(+0.00%)
Sep 24, 2020 -17.72 -18.14 -17.58 -17.72 4,294,964,684 +0.00(+0.00%)
Sep 23, 2020 -18.14 -18.84 -17.86 -17.86 4,294,962,471 +0.00(+0.00%)
Sep 22, 2020 -17.86 -18.56 -17.86 -18.28 4,294,961,838 +0.00(+0.00%)
Sep 21, 2020 -19.27 -19.41 -17.30 -17.72 4,294,924,106 +0.00(+0.00%)
Sep 18, 2020 -19.97 -20.18 -19.13 -19.13 4,294,957,683 +0.00(+0.00%)
Sep 17, 2020 -19.97 -20.39 -19.97 -20.11 4,294,962,941 +0.00(+0.00%)
Sep 16, 2020 -20.39 -20.39 -19.97 -20.11 4,294,962,421 +0.00(+0.00%)
Sep 15, 2020 -19.97 -20.53 -19.83 -19.97 4,294,958,959 +0.00(+0.00%)
Sep 14, 2020 -20.11 -20.53 -19.97 -19.97 4,294,963,556 +0.00(+0.00%)
Sep 11, 2020 -20.11 -20.53 -19.83 -19.97 4,294,960,548 +0.00(+0.00%)
Sep 10, 2020 -19.83 -20.25 -19.83 -20.04 4,294,965,382 +0.00(+0.00%)
Sep 09, 2020 -20.11 -20.39 -19.83 -19.83 4,294,962,229 +0.00(+0.00%)
Sep 08, 2020 -20.95 -20.96 -19.97 -19.97 4,294,961,208 +0.00(+0.00%)
Sep 04, 2020 -20.53 -20.81 -19.83 -20.53 4,294,957,861 +0.00(+0.00%)
Sep 03, 2020 -21.10 -21.24 -20.25 -20.39 4,294,958,493 +0.00(+0.00%)
Sep 02, 2020 -21.66 -21.66 -20.95 -21.24 4,294,960,697 +0.00(+0.00%)
Sep 01, 2020 -21.24 -22.08 -21.10 -21.66 4,294,963,578 +0.00(+0.00%)
Aug 31, 2020 -22.22 -22.22 -21.24 -21.24 4,294,954,977 +0.00(+0.00%)
Aug 28, 2020 -21.80 -22.36 -21.52 -22.22 4,294,957,270 +0.00(+0.00%)
Aug 27, 2020 -21.66 -22.08 -20.81 -21.66 4,294,948,624 +0.00(+0.00%)
Aug 26, 2020 -21.66 -22.08 -21.10 -21.66 4,294,953,153 +0.00(+0.00%)
Aug 25, 2020 -21.66 -22.28 -21.38 -21.66 4,294,952,498 +0.00(+0.00%)
Aug 24, 2020 -22.50 -23.06 -21.94 -22.22 4,294,950,261 +0.00(+0.00%)
Aug 21, 2020 -23.49 -23.49 -22.08 -22.50 4,294,949,299 +0.00(+0.00%)
Aug 20, 2020 -23.20 -23.77 -23.20 -23.49 4,294,963,786 +0.00(+0.00%)
Aug 19, 2020 -25.31 -25.31 -22.50 -23.20 4,294,936,146 +0.00(+0.00%)
Aug 18, 2020 -26.16 -26.58 -23.91 -25.17 4,294,920,719 +0.00(+0.00%)
Aug 17, 2020 -25.88 -27.42 -25.31 -27.14 4,294,910,942 +0.00(+0.00%)
Aug 14, 2020 -24.75 -25.88 -24.47 -25.88 4,294,939,010 +0.00(+0.00%)
Aug 13, 2020 -24.19 -25.03 -24.19 -24.75 4,294,928,310 +0.00(+0.00%)
Aug 12, 2020 -24.19 -24.33 -23.63 -24.33 4,294,928,929 +0.00(+0.00%)
Aug 11, 2020 -22.64 -23.91 -22.22 -23.91 4,294,913,554 +0.00(+0.00%)
Aug 10, 2020 -21.66 -25.31 -21.38 -22.08 4,294,744,499 +0.00(+0.00%)
Aug 07, 2020 -20.53 -21.24 -20.53 -21.10 4,294,956,353 +0.00(+0.00%)
Aug 06, 2020 -20.81 -21.10 -20.39 -21.10 4,294,946,053 +0.00(+0.00%)
Aug 05, 2020 -21.24 -21.38 -20.39 -20.39 4,294,954,598 +0.00(+0.00%)
Aug 04, 2020 -20.67 -21.10 -20.53 -20.95 4,294,953,512 +0.00(+0.00%)
Aug 03, 2020 -21.52 -21.52 -20.53 -20.53 4,294,949,691 +0.00(+0.00%)
Jul 31, 2020 -20.95 -21.52 -20.67 -20.81 4,294,945,538 +0.00(+0.00%)
Jul 30, 2020 -20.95 -21.24 -20.67 -20.95 4,294,959,709 +0.00(+0.00%)
Jul 29, 2020 -21.24 -21.80 -20.81 -20.81 4,294,955,259 +0.00(+0.00%)
Jul 28, 2020 -21.10 -21.38 -20.95 -21.10 4,294,959,491 +0.00(+0.00%)
Jul 27, 2020 -20.95 -21.38 -20.81 -21.10 4,294,957,315 +0.00(+0.00%)
Jul 24, 2020 -21.10 -21.24 -20.53 -20.81 4,294,956,851 +0.00(+0.00%)
Jul 23, 2020 -21.38 -21.66 -20.67 -21.10 4,294,946,678 +0.00(+0.00%)
Jul 22, 2020 -21.80 -22.50 -21.10 -21.38 4,294,955,744 +0.00(+0.00%)
Jul 21, 2020 -23.06 -23.35 -21.80 -21.80 4,294,953,622 +0.00(+0.00%)
Jul 20, 2020 -22.50 -23.20 -22.08 -22.92 4,294,956,305 +0.00(+0.00%)
Jul 17, 2020 -22.78 -23.20 -22.08 -22.50 4,294,951,738 +0.00(+0.00%)
Jul 16, 2020 -23.35 -23.63 -21.94 -23.49 4,294,951,856 +0.00(+0.00%)
Jul 15, 2020 -23.35 -24.47 -22.78 -23.63 4,294,949,541 +0.00(+0.00%)
Jul 14, 2020 -24.19 -24.47 -23.06 -23.91 4,294,946,362 +0.00(+0.00%)
Jul 13, 2020 -24.89 -25.88 -23.98 -24.19 4,294,912,769 +0.00(+0.00%)
Jul 10, 2020 -23.49 -25.45 -22.92 -24.75 4,294,939,750 +0.00(+0.00%)
Jul 09, 2020 -24.75 -24.89 -22.64 -23.77 4,294,937,471 +0.00(+0.00%)
Jul 08, 2020 -22.22 -24.19 -21.94 -23.35 4,294,935,210 +0.00(+0.00%)
Jul 07, 2020 -21.94 -22.22 -21.66 -21.94 4,294,955,778 +0.00(+0.00%)
Jul 06, 2020 -21.38 -22.36 -21.38 -22.08 4,294,947,761 +0.00(+0.00%)
Jul 02, 2020 -20.95 -21.66 -20.67 -20.81 4,294,942,992 +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.