Quantcast

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

FENG 
$4.34
*  
0.04
0.93%
Get FENG Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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 4.30 4.38 4.23 4.34 348,328
04/18/2019 4.3 4.38 4.23 4.34 348,328
04/17/2019 4.4 4.4 4.25 4.3 69,453
04/16/2019 4.33 4.36 4.27 4.36 68,843
04/15/2019 4.34 4.37 4.25 4.31 82,883
04/12/2019 4.49 4.53 4.35 4.38 74,732
04/11/2019 4.53 4.5326 4.4 4.45 51,945
04/10/2019 4.48 4.6 4.47 4.56 60,681
04/09/2019 4.51 4.54 4.45 4.47 143,171
04/08/2019 4.45 4.55 4.42 4.51 133,852
04/05/2019 4.36 4.53 4.36 4.46 323,100
04/04/2019 4.23 4.4 4.16 4.36 299,368
04/03/2019 4.15 4.28 4.1 4.25 238,748
04/02/2019 4.14 4.2 4.07 4.13 75,963
04/01/2019 4.26 4.26 4.05 4.15 199,039
03/29/2019 4.03 4.3 4.01 4.21 436,411
03/28/2019 3.98 4.06 3.98 3.99 49,664
03/27/2019 4.05 4.06 3.9699 4 66,986
03/26/2019 4.09 4.155 4 4.05 157,682
03/25/2019 4.12 4.12 3.92 4.08 211,828
03/22/2019 4.11 4.18 4.01 4.15 517,969
03/21/2019 4.19 4.27 4.11 4.27 215,689
03/20/2019 4.38 4.44 4.14 4.22 164,844
03/19/2019 3.9 4.45 3.88 4.4 418,202
03/18/2019 4.21 4.269 4.03 4.12 179,061
03/15/2019 4.01 4.23 4.01 4.18 356,084
03/14/2019 4.1 4.1 3.89 4 397,762
03/13/2019 4.19 4.2 4.1201 4.13 74,051
03/12/2019 4.22 4.2947 4.155 4.2 112,013
03/11/2019 4.23 4.34 4.17 4.2 124,879
03/08/2019 4.23 4.27 4.093 4.2 188,127
03/07/2019 4.6 4.6 4.29 4.3 327,007
03/06/2019 4.75 4.75 4.54 4.65 239,096
03/05/2019 4.8 4.83 4.71 4.75 233,629
03/04/2019 4.77 4.88 4.66 4.81 388,967
03/01/2019 4.81 4.81 4.65 4.73 302,145
02/28/2019 4.85 4.88 4.62 4.78 394,353
02/27/2019 4.59 4.91 4.51 4.84 1,088,406
02/26/2019 4.71 4.75 4.366 4.68 1,679,766
02/25/2019 5.1 5.1 4.37 4.75 2,031,966
02/22/2019 3.53 3.6375 3.475 3.6 97,097
02/21/2019 3.49 3.55 3.44 3.52 105,875
02/20/2019 3.38 3.45 3.36 3.43 99,662
02/19/2019 3.4 3.4 3.32 3.38 61,562
02/15/2019 3.38 3.4 3.3 3.32 96,200
02/14/2019 3.47 3.47 3.36 3.37 71,029
02/13/2019 3.4 3.46 3.38 3.41 125,198
02/12/2019 3.43 3.5 3.3614 3.38 109,953
02/11/2019 3.5 3.5 3.385 3.42 69,138
02/08/2019 3.34 3.45 3.32 3.45 111,860
02/07/2019 3.55 3.56 3.35 3.38 113,996
02/06/2019 3.6 3.66 3.55 3.57 82,696
02/05/2019 3.726 3.78 3.6 3.69 162,423
02/04/2019 3.76 3.78 3.69 3.72 49,146
02/01/2019 3.96 3.96 3.72 3.75 71,601
01/31/2019 3.96 3.97 3.78 3.97 473,086
01/30/2019 3.58 3.96 3.57 3.9 610,318
01/29/2019 3.79 3.79 3.54 3.59 152,449
01/28/2019 3.46 3.78 3.46 3.75 202,251
01/25/2019 3.52 3.52 3.42 3.45 34,732
01/24/2019 3.5 3.5527 3.36 3.42 124,055
01/23/2019 3.51 3.53 3.4 3.46 111,339
01/22/2019 3.41 3.51 3.22 3.5 200,454
01/18/2019 3.34 3.39 3.21 3.34 117,315
*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?



Smart Portfolio