Financial News

Phoenix New Media Ltd ADR (NY: FENG )

1.570 -0.050 (-3.09%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.650 1.700 1.620 1.620 9,945 -0.03(-1.82%)
Mar 26, 2024 1.570 1.650 1.570 1.650 2,486 +0.02(+1.23%)
Mar 25, 2024 1.700 1.700 1.582 1.630 2,568 -0.06(-3.55%)
Mar 22, 2024 1.700 1.700 1.610 1.690 2,640 -0.01(-0.59%)
Mar 21, 2024 1.680 1.700 1.640 1.700 11,772 +0.06(+3.66%)
Mar 20, 2024 1.520 1.680 1.510 1.640 27,958 +0.05(+3.14%)
Mar 19, 2024 1.650 1.650 1.500 1.590 25,356 -0.08(-4.79%)
Mar 18, 2024 1.750 1.780 1.640 1.670 33,335 -0.09(-5.11%)
Mar 15, 2024 1.770 1.780 1.710 1.760 17,680 -0.03(-1.68%)
Mar 14, 2024 1.800 1.850 1.670 1.790 22,452 -0.09(-4.79%)
Mar 13, 2024 1.850 1.915 1.820 1.880 13,005 -0.06(-3.09%)
Mar 12, 2024 2.000 2.000 1.880 1.940 3,572 -0.03(-1.52%)
Mar 11, 2024 1.710 2.040 1.710 1.970 48,563 +0.19(+10.67%)
Mar 08, 2024 1.820 1.880 1.770 1.780 42,917 -0.10(-5.32%)
Mar 07, 2024 1.830 1.970 1.820 1.880 43,465 +0.02(+1.08%)
Mar 06, 2024 2.000 2.090 1.860 1.860 89,669 -0.14(-7.00%)
Mar 05, 2024 1.300 2.140 1.300 2.000 2,014,146 +0.63(+46.18%)
Mar 04, 2024 1.340 1.394 1.340 1.368 3,821 +0.05(+3.64%)
Mar 01, 2024 1.540 1.540 1.320 1.320 335,248 -0.16(-10.80%)
Feb 29, 2024 1.470 1.520 1.450 1.480 21,295 +0.02(+1.37%)
Feb 28, 2024 1.480 1.481 1.460 1.460 15,085 -0.04(-2.67%)
Feb 27, 2024 1.520 1.570 1.470 1.500 14,120 -0.08(-5.06%)
Feb 26, 2024 1.460 1.620 1.440 1.580 10,432 +0.06(+3.95%)
Feb 23, 2024 1.460 1.570 1.457 1.520 37,894 +0.05(+3.40%)
Feb 22, 2024 1.460 1.580 1.460 1.470 10,106 -0.01(-0.68%)
Feb 21, 2024 1.590 1.620 1.471 1.480 64,498 -0.17(-10.30%)
Feb 20, 2024 1.350 1.690 1.300 1.650 201,239 +0.22(+15.38%)
Feb 16, 2024 1.490 1.496 1.408 1.430 37,123 -0.02(-1.38%)
Feb 15, 2024 1.400 1.490 1.330 1.450 29,762 +0.04(+3.20%)
Feb 14, 2024 1.360 1.430 1.360 1.405 50,948 +0.21(+17.08%)
Feb 13, 2024 1.350 1.360 1.200 1.200 35,936 -0.14(-10.45%)
Feb 12, 2024 1.350 1.350 1.300 1.340 5,701 +0.04(+3.08%)
Feb 09, 2024 1.310 1.310 1.300 1.300 5,548 -0.03(-2.26%)
Feb 08, 2024 1.300 1.375 1.300 1.330 11,679 +0.01(+0.76%)
Feb 07, 2024 1.320 1.375 1.320 1.320 14,744 -0.04(-2.94%)
Feb 06, 2024 1.310 1.405 1.300 1.360 10,039 -0.04(-2.86%)
Feb 05, 2024 1.460 1.476 1.360 1.400 10,552 -0.01(-0.71%)
Feb 02, 2024 1.430 1.450 1.410 1.410 5,947 -0.04(-2.76%)
Feb 01, 2024 1.420 1.450 1.420 1.450 6,056 +0.00(+0.00%)
Jan 31, 2024 1.440 1.460 1.440 1.450 1,227 -0.04(-2.68%)
Jan 30, 2024 1.480 1.540 1.360 1.490 30,255 +0.03(+2.05%)
Jan 29, 2024 1.450 1.460 1.450 1.460 466 +0.03(+2.10%)
Jan 26, 2024 1.440 1.460 1.430 1.430 10,344 -0.03(-2.07%)
Jan 25, 2024 1.461 1.461 1.460 1.460 1,295 +0.00(+0.02%)
Jan 24, 2024 1.460 1.460 1.460 1.460 234 -0.02(-1.35%)
Jan 23, 2024 1.430 1.528 1.430 1.480 10,691 +0.02(+1.37%)
Jan 22, 2024 1.460 1.460 1.420 1.460 10,577 -0.02(-1.35%)
Jan 19, 2024 1.420 1.480 1.420 1.480 388 +0.03(+2.07%)
Jan 18, 2024 1.430 1.460 1.420 1.450 2,532 -0.01(-0.68%)
Jan 17, 2024 1.450 1.460 1.450 1.460 8,706 -0.01(-0.63%)
Jan 16, 2024 1.420 1.569 1.400 1.469 24,778 +0.02(+1.32%)
Jan 12, 2024 1.420 1.510 1.390 1.450 22,326 -0.01(-0.68%)
Jan 11, 2024 1.430 1.490 1.430 1.460 5,953 +0.02(+1.39%)
Jan 10, 2024 1.470 1.470 1.390 1.440 19,676 +0.05(+3.60%)
Jan 09, 2024 1.410 1.410 1.370 1.390 5,302 -0.02(-1.43%)
Jan 08, 2024 1.500 1.500 1.410 1.410 6,766 -0.02(-1.25%)
Jan 05, 2024 1.400 1.428 1.400 1.428 1,664 -0.01(-0.83%)
Jan 04, 2024 1.400 1.493 1.400 1.440 9,513 -0.01(-0.69%)
Jan 03, 2024 1.470 1.471 1.420 1.450 6,841 +0.04(+2.84%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback