Phoenix New Media Ltd (NY: FENG )

1.680 USD +0.110 (+7.01%)
Official Closing Price Updated: 7:47 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 1.600 1.730 1.545 1.680 1,073,872 +0.11(+7.01%)
Apr 21, 2021 1.470 1.610 1.460 1.570 554,825 +0.11(+7.53%)
Apr 20, 2021 1.550 1.580 1.445 1.460 902,723 -0.09(-5.81%)
Apr 19, 2021 1.640 1.650 1.550 1.550 548,499 -0.03(-1.90%)
Apr 16, 2021 1.590 1.640 1.500 1.580 869,900 +0.02(+1.28%)
Apr 15, 2021 1.600 1.739 1.520 1.560 857,353 -0.05(-3.11%)
Apr 14, 2021 1.650 1.710 1.595 1.610 978,675 -0.05(-3.01%)
Apr 13, 2021 1.630 1.710 1.620 1.660 800,375 -0.01(-0.60%)
Apr 12, 2021 1.750 1.760 1.630 1.670 1,458,640 -0.07(-4.02%)
Apr 09, 2021 1.830 1.840 1.725 1.740 1,037,100 -0.10(-5.43%)
Apr 08, 2021 1.830 1.880 1.810 1.840 835,462 +0.04(+2.22%)
Apr 07, 2021 1.770 1.830 1.770 1.800 860,227 +0.02(+1.12%)
Apr 06, 2021 1.770 1.830 1.760 1.780 858,429 +0.02(+1.14%)
Apr 05, 2021 1.780 1.849 1.760 1.760 831,278 -0.01(-0.56%)
Apr 01, 2021 1.800 1.850 1.770 1.770 875,800 +0.00(+0.00%)
Mar 31, 2021 1.920 1.950 1.760 1.770 1,308,495 -0.07(-3.80%)
Mar 30, 2021 1.790 1.970 1.750 1.840 3,036,977 +0.05(+2.79%)
Mar 29, 2021 1.870 1.990 1.770 1.790 2,399,946 -0.12(-6.28%)
Mar 26, 2021 2.060 2.260 1.870 1.910 8,228,100 -0.28(-12.79%)
Mar 25, 2021 1.880 2.830 1.610 2.190 51,482,722 +0.00(+0.00%)
Mar 24, 2021 1.750 2.420 1.700 2.190 30,808,822 +0.49(+28.82%)
Mar 23, 2021 1.780 1.830 1.700 1.700 301,400 -0.11(-6.08%)
Mar 22, 2021 1.760 1.820 1.720 1.810 346,265 +0.05(+2.84%)
Mar 19, 2021 1.720 1.810 1.680 1.760 315,000 +0.01(+0.57%)
Mar 18, 2021 1.740 1.800 1.690 1.750 517,432 +0.00(+0.00%)
Mar 17, 2021 1.700 1.810 1.700 1.750 346,214 +0.01(+0.57%)
Mar 16, 2021 1.760 1.800 1.670 1.740 796,867 -0.12(-6.45%)
Mar 15, 2021 1.970 1.970 1.830 1.860 534,522 -0.03(-1.59%)
Mar 12, 2021 1.750 1.900 1.720 1.890 650,600 +0.13(+7.39%)
Mar 11, 2021 1.760 1.780 1.730 1.760 446,028 +0.07(+4.14%)
Mar 10, 2021 1.730 1.800 1.650 1.690 668,819 +0.00(+0.00%)
Mar 09, 2021 1.630 1.730 1.630 1.690 414,038 +0.10(+6.29%)
Mar 08, 2021 1.670 1.700 1.580 1.590 595,082 -0.07(-4.22%)
Mar 05, 2021 1.640 1.680 1.491 1.660 629,200 +0.03(+1.84%)
Mar 04, 2021 1.670 1.743 1.460 1.630 1,475,916 -0.07(-4.12%)
Mar 03, 2021 1.800 1.845 1.670 1.700 595,494 -0.09(-5.03%)
Mar 02, 2021 1.830 1.860 1.790 1.790 253,001 -0.03(-1.65%)
Mar 01, 2021 1.810 1.930 1.800 1.820 434,138 +0.04(+2.25%)
Feb 26, 2021 1.650 1.825 1.650 1.780 743,100 +0.02(+1.14%)
Feb 25, 2021 1.900 1.970 1.760 1.760 913,956 -0.14(-7.37%)
Feb 24, 2021 1.820 1.950 1.820 1.900 555,388 +0.03(+1.60%)
Feb 23, 2021 1.920 1.980 1.650 1.870 1,978,867 -0.15(-7.43%)
Feb 22, 2021 2.160 2.200 2.020 2.020 1,085,088 -0.21(-9.42%)
Feb 19, 2021 2.160 2.340 2.110 2.230 1,228,000 +0.01(+0.45%)
Feb 18, 2021 2.250 2.330 2.050 2.220 1,602,791 -0.19(-7.88%)
Feb 17, 2021 2.570 2.580 2.320 2.410 2,182,986 -0.09(-3.60%)
Feb 16, 2021 2.260 2.650 2.140 2.500 4,682,156 +0.43(+20.77%)
Feb 12, 2021 2.180 2.350 2.001 2.070 2,760,900 -0.19(-8.41%)
Feb 11, 2021 1.810 2.460 1.740 2.260 10,865,598 +0.50(+28.41%)
Feb 10, 2021 1.750 1.790 1.650 1.760 2,508,101 +0.10(+6.02%)
Feb 09, 2021 1.700 1.720 1.570 1.660 2,545,726 -0.09(-5.14%)
Feb 08, 2021 1.800 1.830 1.660 1.750 2,105,870 +0.10(+6.06%)
Feb 05, 2021 1.470 1.745 1.470 1.650 3,184,500 +0.25(+17.86%)
Feb 04, 2021 1.400 1.410 1.360 1.400 879,787 +0.04(+2.94%)
Feb 03, 2021 1.390 1.390 1.350 1.360 617,253 +0.00(+0.00%)
Feb 02, 2021 1.430 1.430 1.360 1.360 399,458 -0.03(-2.16%)
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.