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 28, 2018	6.731	6.825	6.434	6.606	117,287	-0.16(-2.31%)
Sep 27, 2018	6.402	6.809	6.011	6.762	245,214	+0.38(+5.88%)
Sep 26, 2018	6.277	6.903	6.011	6.387	494,417	-0.14(-2.16%)
Sep 25, 2018	6.481	6.590	6.402	6.528	69,234	+0.11(+1.71%)
Sep 24, 2018	6.575	6.606	6.355	6.418	135,378	-0.17(-2.61%)
Sep 21, 2018	6.778	6.778	6.575	6.590	85,282	-0.11(-1.64%)
Sep 20, 2018	6.856	6.935	6.653	6.700	120,765	-0.19(-2.73%)
Sep 19, 2018	6.888	7.060	6.762	6.888	65,755	-0.09(-1.35%)
Sep 18, 2018	6.982	7.137	6.833	6.982	55,596	+0.00(+0.00%)
Sep 17, 2018	6.950	7.107	6.778	6.982	75,980	-0.08(-1.11%)
Sep 14, 2018	7.060	7.248	6.888	7.060	97,292	-0.09(-1.31%)
Sep 13, 2018	7.091	7.279	6.935	7.154	85,868	+0.22(+3.16%)
Sep 12, 2018	6.856	7.076	6.715	6.935	74,576	+0.08(+1.14%)
Sep 11, 2018	7.138	7.155	6.778	6.856	86,948	-0.30(-4.16%)
Sep 10, 2018	7.576	7.686	7.091	7.154	178,528	-0.42(-5.58%)
Sep 07, 2018	7.811	7.905	7.576	7.576	115,243	-0.30(-3.78%)
Sep 06, 2018	7.983	8.015	7.749	7.874	98,920	-0.05(-0.59%)
Sep 05, 2018	7.827	7.983	7.670	7.921	188,758	+0.03(+0.40%)

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.