Indicators

Phoenix New Media Ltd ADR (NY: FENG )

2.030 +0.050 (+2.51%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	5.463	5.463	5.260	5.307	34,675	-0.06(-1.17%)
Jan 30, 2017	5.510	5.510	5.322	5.369	22,324	-0.11(-2.00%)
Jan 27, 2017	5.620	5.620	5.479	5.479	5,789	-0.13(-2.23%)
Jan 26, 2017	5.557	6.042	5.494	5.604	51,371	+0.06(+1.13%)
Jan 25, 2017	5.479	5.682	5.479	5.541	115,383	+0.17(+3.21%)
Jan 24, 2017	5.494	5.494	5.369	5.369	23,776	-0.09(-1.72%)
Jan 23, 2017	5.448	5.479	5.385	5.463	22,398	+0.02(+0.29%)
Jan 20, 2017	5.369	5.557	5.260	5.448	100,302	+0.16(+2.96%)
Jan 19, 2017	5.087	5.322	5.034	5.291	48,672	+0.16(+3.05%)
Jan 18, 2017	5.181	5.244	5.134	5.134	14,429	-0.13(-2.38%)
Jan 17, 2017	5.166	5.448	5.072	5.260	64,694	-0.05(-0.88%)
Jan 13, 2017		5.307	5.307	5.307	0	+0.25(+4.95%)
Jan 12, 2017	5.150	5.150	5.041	5.056	26,783	-0.11(-2.12%)
Jan 11, 2017	5.134	5.275	5.025	5.166	97,542	+0.04(+0.76%)
Jan 10, 2017	5.087	5.134	5.041	5.127	88,767	+0.07(+1.39%)
Jan 09, 2017	4.900	5.095	4.900	5.056	77,324	+0.13(+2.54%)
Jan 06, 2017	5.166	5.166	4.931	4.931	210,881	-0.31(-5.97%)
Jan 05, 2017	5.166	5.291	5.103	5.244	71,449	-0.05(-0.89%)
Jan 04, 2017	5.025	5.338	4.978	5.291	26,115	+0.27(+5.30%)

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.