Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phoenix New Media Ltd ADR (NY: FENG )

3.530 -0.070 (-1.94%)
Streaming Delayed Price Updated: 2:49 PM EDT, Aug 1, 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 (%)
Jul 31, 2024 3.550 3.625 3.490 3.600 10,758 -0.05(-1.37%)
Jul 30, 2024 3.480 3.650 3.390 3.650 11,000 +0.07(+1.96%)
Jul 29, 2024 3.570 3.680 3.480 3.580 12,288 +0.21(+6.23%)
Jul 26, 2024 3.200 3.430 3.200 3.370 2,084 +0.04(+1.20%)
Jul 25, 2024 3.450 3.450 3.270 3.330 4,737 -0.27(-7.50%)
Jul 24, 2024 3.570 3.830 3.370 3.600 3,111 -0.03(-0.83%)
Jul 23, 2024 3.200 3.740 3.160 3.630 52,244 +0.21(+6.14%)
Jul 22, 2024 3.640 3.640 3.120 3.420 13,685 -0.19(-5.26%)
Jul 19, 2024 3.700 3.730 3.520 3.610 2,303 +0.07(+1.98%)
Jul 18, 2024 3.770 3.890 3.530 3.540 16,581 -0.36(-9.23%)
Jul 17, 2024 3.750 4.010 3.670 3.900 5,485 +0.04(+1.04%)
Jul 16, 2024 3.810 3.980 3.780 3.860 14,897 -0.04(-1.03%)
Jul 15, 2024 3.750 3.990 3.600 3.900 39,406 -0.08(-2.01%)
Jul 12, 2024 3.570 3.980 3.370 3.980 56,033 +0.39(+10.86%)
Jul 11, 2024 4.030 4.140 3.576 3.590 81,602 -0.44(-10.92%)
Jul 10, 2024 3.260 4.150 3.070 4.030 982,978 +1.33(+49.26%)
Jul 09, 2024 2.700 2.720 2.700 2.700 2,783 -0.04(-1.46%)
Jul 08, 2024 2.700 2.790 2.700 2.740 4,557 +0.09(+3.40%)
Jul 05, 2024 2.670 2.770 2.650 2.650 32,724 -0.15(-5.36%)
Jul 03, 2024 2.860 2.860 2.710 2.800 1,861 +0.04(+1.45%)
Jul 02, 2024 2.850 2.880 2.670 2.760 5,686 +0.01(+0.55%)
Jul 01, 2024 2.790 2.890 2.680 2.745 4,225 +0.04(+1.29%)
Jun 28, 2024 2.810 2.810 2.650 2.710 7,678 -0.02(-0.73%)
Jun 27, 2024 2.800 3.020 2.650 2.730 29,632 +0.06(+2.25%)
Jun 26, 2024 2.540 2.670 2.470 2.670 30,915 +0.26(+10.79%)
Jun 25, 2024 2.400 2.520 2.400 2.410 13,106 +0.13(+5.70%)
Jun 24, 2024 2.270 2.350 2.200 2.280 8,973 -0.09(-3.80%)
Jun 21, 2024 2.220 2.403 2.220 2.370 2,410 +0.15(+6.76%)
Jun 20, 2024 2.220 2.290 2.200 2.220 5,567 -0.10(-4.31%)
Jun 18, 2024 2.400 2.400 2.220 2.320 14,813 -0.10(-4.33%)
Jun 17, 2024 2.540 2.559 2.425 2.425 3,536 -0.10(-3.77%)
Jun 14, 2024 2.700 2.700 2.440 2.520 6,722 -0.13(-4.97%)
Jun 13, 2024 2.560 2.717 2.560 2.652 3,093 +0.00(+0.06%)
Jun 12, 2024 3.000 3.000 2.635 2.650 11,953 +0.01(+0.38%)
Jun 11, 2024 2.550 2.670 2.480 2.640 6,098 +0.03(+1.15%)
Jun 10, 2024 2.610 2.610 2.570 2.610 2,295 +0.05(+1.95%)
Jun 07, 2024 2.400 2.595 2.340 2.560 4,878 +0.06(+2.40%)
Jun 06, 2024 2.500 2.500 2.410 2.500 63,418 -0.12(-4.58%)
Jun 05, 2024 3.000 3.010 2.600 2.620 43,917 -0.51(-16.29%)
Jun 04, 2024 2.950 3.300 2.910 3.130 79,011 +0.18(+6.10%)
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.