Indicators

Phoenix New Media Ltd ADR (NY: FENG )

2.060 -0.040 (-1.90%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	8.109	8.281	8.077	8.109	138,231	+0.03(+0.39%)
Feb 27, 2018	8.704	8.743	7.936	8.077	369,288	-0.69(-7.86%)
Feb 26, 2018	8.672	8.876	8.563	8.766	129,726	+0.11(+1.27%)
Feb 23, 2018	8.547	8.735	8.453	8.657	153,460	+0.11(+1.28%)
Feb 22, 2018	9.001	9.204	8.453	8.547	354,631	-0.49(-5.37%)
Feb 21, 2018	8.343	9.173	8.157	9.032	318,443	+0.75(+9.07%)
Feb 20, 2018	8.469	8.754	8.265	8.281	140,118	-0.27(-3.11%)
Feb 16, 2018		8.547	8.547	8.547	0	-0.30(-3.36%)
Feb 15, 2018	9.126	9.126	8.750	8.844	65,865	-0.16(-1.74%)
Feb 14, 2018	8.766	9.064	8.688	9.001	78,950	+0.19(+2.13%)
Feb 13, 2018	8.422	9.017	8.422	8.813	124,566	+0.36(+4.26%)
Feb 12, 2018	8.672	8.797	8.422	8.453	195,711	-0.11(-1.28%)
Feb 09, 2018	8.610	8.797	8.203	8.563	150,693	+0.02(+0.18%)
Feb 08, 2018	9.001	9.095	8.547	8.547	111,564	-0.42(-4.71%)
Feb 07, 2018	9.157	9.157	9.032	8.970	84,285	-0.17(-1.88%)
Feb 06, 2018	8.516	9.220	8.046	9.142	368,960	-0.16(-1.68%)
Feb 05, 2018	9.580	9.596	9.126	9.298	122,552	-0.38(-3.88%)
Feb 02, 2018	10.57	10.57	9.658	9.674	300,934	-0.89(-8.44%)

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.