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 (%)
Jan 29, 2021	8.400	8.400	8.100	8.340	57,816	+0.06(+0.72%)
Jan 28, 2021	8.040	8.460	7.920	8.280	92,803	+0.00(+0.00%)
Jan 27, 2021	8.400	8.580	8.160	8.280	105,155	-0.42(-4.83%)
Jan 26, 2021	8.460	8.760	8.460	8.700	52,885	+0.06(+0.69%)
Jan 25, 2021	9.060	9.180	8.160	8.640	150,197	-0.54(-5.88%)
Jan 22, 2021	9.240	9.420	9.120	9.180	59,233	-0.12(-1.29%)
Jan 21, 2021	9.540	9.840	9.000	9.300	83,799	-0.18(-1.90%)
Jan 20, 2021	9.420	9.720	9.330	9.480	128,357	+0.18(+1.94%)
Jan 19, 2021	9.180	9.600	8.700	9.300	276,827	+0.78(+9.15%)
Jan 15, 2021	8.580	8.626	8.040	8.520	101,250	-0.06(-0.70%)
Jan 14, 2021	7.980	8.940	7.800	8.580	204,610	+0.60(+7.52%)
Jan 13, 2021	7.980	8.100	7.620	7.980	82,487	+0.00(+0.00%)
Jan 12, 2021	7.560	8.100	7.560	7.980	174,816	+0.42(+5.56%)
Jan 11, 2021	7.200	7.620	7.140	7.560	162,015	+0.36(+5.00%)
Jan 08, 2021	7.140	7.230	7.110	7.200	58,616	+0.06(+0.84%)
Jan 07, 2021	7.200	7.260	7.080	7.140	56,431	+0.06(+0.85%)
Jan 06, 2021	7.140	7.320	7.080	7.080	111,351	-0.06(-0.84%)
Jan 05, 2021	7.020	7.140	6.900	7.140	68,724	+0.00(+0.00%)

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.