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

Phoenix New Media Ltd ADR (NY: FENG )

2.470 +0.020 (+0.82%)
Official Closing Price Updated: 7:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 2.440 2.640 2.440 2.470 2,540 +0.02(+0.82%)
Nov 20, 2024 2.560 2.560 2.450 2.450 1,121 +0.01(+0.41%)
Nov 19, 2024 2.540 2.730 2.440 2.440 4,136 -0.22(-8.27%)
Nov 18, 2024 2.590 2.660 2.560 2.660 2,836 -0.02(-0.75%)
Nov 15, 2024 2.780 3.000 2.680 2.680 5,095 -0.01(-0.37%)
Nov 14, 2024 2.040 2.810 2.040 2.690 16,849 +0.16(+6.32%)
Nov 13, 2024 2.400 2.590 2.400 2.530 8,609 +0.12(+4.98%)
Nov 12, 2024 2.500 2.560 2.410 2.410 3,521 -0.13(-5.30%)
Nov 11, 2024 2.560 2.610 2.420 2.545 13,608 -0.10(-3.96%)
Nov 08, 2024 2.740 2.740 2.650 2.650 1,184 +0.03(+1.14%)
Nov 07, 2024 2.470 2.740 2.470 2.620 9,763 +0.20(+8.27%)
Nov 06, 2024 2.800 2.800 2.420 2.420 4,203 -0.24(-9.02%)
Nov 05, 2024 2.710 2.830 2.510 2.660 11,378 -0.06(-2.21%)
Nov 04, 2024 2.880 2.880 2.720 2.720 5,387 -0.20(-6.85%)
Nov 01, 2024 2.770 2.981 2.770 2.920 7,600 +0.15(+5.42%)
Oct 31, 2024 2.900 2.900 2.570 2.770 5,893 -0.09(-3.15%)
Oct 30, 2024 2.860 2.860 2.860 2.860 3,957 -0.06(-1.98%)
Oct 29, 2024 3.020 3.020 2.860 2.918 4,056 -0.01(-0.42%)
Oct 28, 2024 2.970 2.970 2.860 2.930 4,569 +0.08(+2.81%)
Oct 25, 2024 2.960 2.970 2.850 2.850 958 -0.12(-4.04%)
Oct 24, 2024 2.970 2.970 2.970 2.970 1,320 +0.13(+4.58%)
Oct 23, 2024 2.820 2.842 2.820 2.840 8,711 -0.05(-1.73%)
Oct 22, 2024 2.960 2.980 2.872 2.890 2,851 +0.03(+1.05%)
Oct 21, 2024 2.990 3.000 2.860 2.860 1,574 -0.19(-6.23%)
Oct 18, 2024 2.990 3.050 2.990 3.050 594 +0.06(+1.98%)
Oct 17, 2024 2.990 3.000 2.990 2.991 928 +0.00(+0.03%)
Oct 16, 2024 3.150 3.150 2.990 2.990 2,832 -0.12(-3.86%)
Oct 15, 2024 3.040 3.120 2.900 3.110 14,468 -0.01(-0.32%)
Oct 14, 2024 3.150 3.150 2.930 3.120 1,956 -0.04(-1.27%)
Oct 11, 2024 2.950 3.160 2.710 3.160 5,313 +0.18(+6.04%)
Oct 10, 2024 3.003 3.003 2.980 2.980 843 -0.10(-3.25%)
Oct 09, 2024 2.990 3.100 2.990 3.080 3,031 +0.03(+0.98%)
Oct 08, 2024 3.110 3.135 3.050 3.050 2,456 -0.18(-5.43%)
Oct 07, 2024 3.400 3.490 3.200 3.225 26,031 -0.04(-1.38%)
Oct 04, 2024 3.160 3.280 3.078 3.270 15,535 +0.03(+0.93%)
Oct 03, 2024 3.310 3.325 3.200 3.240 8,236 -0.09(-2.70%)
Oct 02, 2024 3.050 3.330 3.050 3.330 20,724 +0.38(+12.88%)
Oct 01, 2024 3.150 3.150 2.700 2.950 37,255 -0.24(-7.52%)
Sep 30, 2024 3.210 3.300 2.990 3.190 46,848 +0.18(+5.98%)
Sep 27, 2024 2.880 3.170 2.800 3.010 41,965 +0.13(+4.51%)
Sep 26, 2024 2.950 3.180 2.800 2.880 39,085 -0.02(-0.69%)
Sep 25, 2024 2.890 2.977 2.740 2.900 16,196 +0.07(+2.47%)
Sep 24, 2024 2.830 2.830 2.775 2.830 20,372 +0.00(+0.00%)
Sep 23, 2024 2.840 2.947 2.693 2.830 3,342 -0.03(-1.05%)
Sep 20, 2024 2.950 3.070 2.860 2.860 1,699 -0.21(-6.84%)
Sep 19, 2024 2.900 3.080 2.900 3.070 1,016 +0.15(+5.14%)
Sep 18, 2024 2.800 3.070 2.800 2.920 16,690 -0.15(-4.89%)
Sep 17, 2024 2.940 3.080 2.850 3.070 4,896 +0.05(+1.66%)
Sep 16, 2024 3.140 3.140 3.020 3.020 1,027 +0.03(+1.00%)
Sep 13, 2024 3.030 3.030 2.870 2.990 7,615 +0.05(+1.70%)
Sep 12, 2024 2.780 2.968 2.780 2.940 11,437 +0.09(+3.16%)
Sep 11, 2024 2.930 2.930 2.790 2.850 14,436 +0.06(+2.15%)
Sep 10, 2024 2.630 2.980 2.560 2.790 24,083 +0.18(+6.90%)
Sep 09, 2024 2.630 2.790 2.600 2.610 5,771 +0.09(+3.57%)
Sep 06, 2024 2.750 2.750 2.500 2.520 9,399 -0.33(-11.58%)
Sep 05, 2024 2.760 2.860 2.760 2.850 1,885 +0.17(+6.15%)
Sep 04, 2024 2.530 2.760 2.530 2.685 5,872 +0.12(+4.88%)
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.