Indicators

Phoenix New Media Ltd ADR (NY: FENG )

2.090 +0.030 (+1.45%)

Streaming Delayed Price Updated: 10:25 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	1.680	1.755	1.670	1.750	48,600	+0.05(+2.94%)
Jul 28, 2023	1.780	1.780	1.630	1.700	58,941	-0.07(-3.95%)
Jul 27, 2023	1.680	1.770	1.660	1.770	37,628	+0.07(+4.12%)
Jul 26, 2023	1.820	1.820	1.685	1.700	16,506	-0.08(-4.49%)
Jul 25, 2023	1.800	1.820	1.696	1.780	21,677	-0.03(-1.66%)
Jul 24, 2023	1.860	1.860	1.750	1.810	20,191	-0.01(-0.55%)
Jul 21, 2023	1.700	1.900	1.680	1.820	86,349	+0.16(+9.64%)
Jul 20, 2023	1.690	1.714	1.650	1.660	18,695	-0.07(-4.05%)
Jul 19, 2023	1.700	1.730	1.690	1.730	2,137	-0.02(-1.14%)
Jul 18, 2023	1.730	1.750	1.698	1.750	4,425	+0.00(+0.00%)
Jul 17, 2023	1.730	1.750	1.680	1.750	17,417	+0.00(+0.00%)
Jul 14, 2023	1.800	1.800	1.730	1.750	13,449	-0.04(-2.23%)
Jul 13, 2023	1.800	1.845	1.770	1.790	5,623	-0.03(-1.65%)
Jul 12, 2023	1.880	1.880	1.770	1.820	8,735	-0.01(-0.55%)
Jul 11, 2023	1.850	1.850	1.810	1.830	1,792	+0.02(+1.10%)
Jul 10, 2023	1.850	1.850	1.740	1.810	26,305	-0.01(-0.55%)
Jul 07, 2023	1.840	1.870	1.770	1.820	16,690	+0.03(+1.68%)
Jul 06, 2023	1.840	1.880	1.735	1.790	28,091	-0.12(-6.28%)
Jul 05, 2023	1.920	1.980	1.860	1.910	16,481	-0.06(-3.05%)

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.