Indicators

Phoenix New Media Ltd ADR (NY: FENG )

1.750 -0.030 (-1.69%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	9.017	9.314	9.017	9.220	119,615	+0.17(+1.90%)
Sep 28, 2017	9.017	9.095	8.782	9.048	172,808	+0.00(+0.00%)
Sep 27, 2017			9.001	9.048	224,424	-0.27(-2.86%)
Sep 26, 2017	9.173	9.705	9.142	9.314	262,922	+0.17(+1.88%)
Sep 25, 2017	9.267	9.330	8.923	9.142	399,212	-0.22(-2.34%)
Sep 22, 2017	9.721	9.830	9.204	9.361	563,581	-0.38(-3.86%)
Sep 21, 2017	9.674	10.02	9.455	9.737	538,644	+0.16(+1.63%)
Sep 20, 2017	9.377	10.54	9.377	9.580	1,451,732	+0.27(+2.86%)
Sep 19, 2017	9.126	9.674	9.032	9.314	1,027,145	+0.23(+2.59%)
Sep 18, 2017	8.719	9.298	8.719	9.079	646,094	+0.38(+4.32%)
Sep 15, 2017	8.797	9.361	8.484	8.704	1,551,622	-0.09(-1.07%)
Sep 14, 2017	7.373	8.938	7.279	8.797	2,906,113	+1.42(+19.32%)
Sep 13, 2017	7.279	7.514	7.201	7.373	157,649	+0.08(+1.07%)
Sep 12, 2017	7.201	7.561	7.185	7.295	379,546	+0.11(+1.52%)
Sep 11, 2017	7.342	7.436	7.185	7.185	294,024	-0.09(-1.29%)
Sep 08, 2017	7.420	7.514	7.216	7.279	208,855	-0.14(-1.90%)
Sep 07, 2017	7.232	7.451	7.185	7.420	257,424	+0.17(+2.38%)
Sep 06, 2017	7.436	7.780	7.169	7.248	612,373	-0.19(-2.53%)
Sep 05, 2017	6.982	7.498	6.872	7.436	572,779	+0.47(+6.74%)

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.