Phoenix New Media Limited American Depositary Shares, each representing 8 Class A ordinary shares. Historical Stock Prices

FENG 
$3.56
*  
0.02
0.56%
Get FENG Alerts
*Delayed - data as of Mar. 27, 2017  -  Find a broker to begin trading FENG now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    FENG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2016 TO 27-MAR-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.49 3.59 3.47 3.56 20,227
03/27/2017 3.53 3.59 3.47 3.56 20,227
03/24/2017 3.55 3.59 3.55 3.58 9,996
03/23/2017 3.46 3.57 3.46 3.55 14,729
03/22/2017 3.45 3.5 3.43 3.48 71,472
03/21/2017 3.53 3.53 3.435 3.47 71,382
03/20/2017 3.54 3.54 3.45 3.52 83,637
03/17/2017 3.61 3.6591 3.57 3.58 93,434
03/16/2017 3.6 3.7 3.58 3.59 116,805
03/15/2017 3.67 3.67 3.58 3.61 91,755
03/14/2017 3.74 3.77 3.585 3.66 133,088
03/13/2017 3.66 3.75 3.5 3.68 69,299
03/10/2017 3.66 3.73 3.61 3.7 20,836
03/09/2017 3.74 3.74 3.61 3.67 35,804
03/08/2017 3.65 3.75 3.6421 3.7 36,420
03/07/2017 3.66 3.72 3.62 3.66 108,431
03/06/2017 3.79 3.8 3.7 3.73 122,272
03/03/2017 3.83 3.86 3.8 3.85 44,011
03/02/2017 3.82 3.9 3.8 3.85 77,249
03/01/2017 3.88 3.89 3.8 3.87 46,497
02/28/2017 3.9 3.9261 3.81 3.84 70,358
02/27/2017 3.93 3.94 3.85 3.9 55,899
02/24/2017 3.87 3.97 3.7533 3.95 83,515
02/23/2017 3.93 3.93 3.8 3.89 131,734
02/22/2017 4.3 4.3 3.77 3.96 214,133
02/21/2017 3.85 4.01 3.84 3.97 816,577
02/17/2017 3.62 3.86 3.5965 3.8 682,629
02/16/2017 3.45 3.55 3.45 3.51 96,334
02/15/2017 3.46 3.55 3.45 3.5 71,737
02/14/2017 3.51 3.56 3.42 3.5 97,059
02/13/2017 3.53 3.64 3.51 3.57 102,211
02/10/2017 3.51 3.57 3.48 3.52 39,229
02/09/2017 3.53 3.54 3.46 3.51 48,769
02/08/2017 3.48 3.55 3.48 3.53 51,131
02/07/2017 3.38 3.47 3.37 3.47 33,596
02/06/2017 3.43 3.47 3.4 3.42 62,074
02/03/2017 3.35 3.5 3.35 3.49 44,423
02/02/2017 3.35 3.38 3.35 3.38 1,141,752
02/01/2017 3.42 3.42 3.35 3.38 46,059
01/31/2017 3.49 3.49 3.36 3.39 54,280
01/30/2017 3.52 3.52 3.4 3.43 34,947
01/27/2017 3.59 3.59 3.5 3.5 9,063
01/26/2017 3.55 3.86 3.51 3.58 80,416
01/25/2017 3.5 3.63 3.5 3.54 180,619
01/24/2017 3.51 3.51 3.43 3.43 37,219
01/23/2017 3.48 3.5 3.44 3.49 35,062
01/20/2017 3.43 3.55 3.36 3.48 157,011
01/19/2017 3.25 3.4 3.2158 3.38 76,191
01/18/2017 3.31 3.35 3.28 3.28 22,588
01/17/2017 3.3 3.48 3.24 3.36 101,272
01/13/2017 3.24 3.44 3.2398 3.39 122,907
01/12/2017 3.29 3.29 3.22 3.23 41,926
01/11/2017 3.28 3.37 3.2101 3.3 152,691
01/10/2017 3.25 3.28 3.22 3.275 138,955
01/09/2017 3.13 3.255 3.13 3.23 121,042
01/06/2017 3.3 3.3 3.15 3.15 330,110
01/05/2017 3.3 3.38 3.26 3.35 111,845
01/04/2017 3.21 3.41 3.18 3.38 40,881
01/03/2017 3.12 3.28 3.12 3.21 58,451
12/30/2016 3.28 3.2901 3.11 3.14 149,996
12/29/2016 3.32 3.37 3.2 3.22 118,836
12/28/2016 3.36 3.49 3.26 3.31 143,557
12/27/2016 3.46 3.5 3.29 3.32 129,156
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?