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 (%)
May 29, 2020	3.532	3.532	3.293	3.346	83,897	-0.16(-4.55%)
May 28, 2020	3.505	3.638	3.505	3.505	35,585	+0.00(+0.00%)
May 27, 2020	3.771	3.771	3.505	3.505	46,540	-0.19(-5.04%)
May 26, 2020	3.691	3.718	3.505	3.691	32,600	+0.21(+6.11%)
May 22, 2020	3.532	3.532	3.479	3.479	14,459	-0.05(-1.50%)
May 21, 2020	3.585	3.585	3.479	3.532	25,460	-0.03(-0.75%)
May 20, 2020	3.532	3.559	3.452	3.559	50,321	+0.00(+0.00%)
May 19, 2020	3.638	3.798	3.559	3.559	105,353	-0.01(-0.37%)
May 18, 2020	3.559	3.744	3.505	3.572	55,491	+0.07(+1.89%)
May 15, 2020	3.505	3.532	3.426	3.505	8,171	+0.00(+0.00%)
May 14, 2020	3.452	3.612	3.426	3.505	18,425	+0.03(+0.76%)
May 13, 2020	3.638	3.638	3.399	3.479	29,463	-0.19(-5.07%)
May 12, 2020	3.718	3.718	3.665	3.665	8,414	-0.13(-3.50%)
May 11, 2020	3.824	3.824	3.744	3.798	10,595	+0.03(+0.70%)
May 08, 2020	3.744	3.851	3.612	3.771	23,911	+0.11(+2.90%)
May 07, 2020	3.585	3.718	3.559	3.665	12,893	+0.11(+2.98%)
May 06, 2020	3.612	3.612	3.559	3.559	7,626	+0.00(+0.00%)
May 05, 2020	3.612	3.612	3.559	3.559	26,145	-0.05(-1.47%)
May 04, 2020	3.691	3.691	3.532	3.612	6,213	-0.08(-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.