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 (%)
May 28, 2021	10.44	10.56	10.17	10.44	42,954	-0.18(-1.69%)
May 27, 2021	11.10	11.16	10.14	10.62	113,803	+0.12(+1.14%)
May 26, 2021	10.20	10.56	10.02	10.50	81,945	+0.42(+4.17%)
May 25, 2021	9.900	10.26	9.900	10.08	42,015	+0.06(+0.60%)
May 24, 2021	9.900	10.11	9.660	10.02	40,785	-0.06(-0.60%)
May 21, 2021	10.26	10.38	9.960	10.08	30,024	-0.30(-2.89%)
May 20, 2021	10.08	10.44	9.660	10.38	50,107	+0.48(+4.85%)
May 19, 2021	9.600	9.960	9.600	9.900	22,045	+0.06(+0.61%)
May 18, 2021	9.480	10.02	9.480	9.840	24,263	+0.24(+2.50%)
May 17, 2021	9.480	9.720	9.420	9.600	44,422	+0.06(+0.63%)
May 14, 2021	9.180	9.660	9.180	9.540	64,425	+0.30(+3.25%)
May 13, 2021	9.120	9.540	8.880	9.240	65,138	-0.18(-1.91%)
May 12, 2021	9.240	9.480	9.180	9.420	35,404	-0.18(-1.87%)
May 11, 2021	9.000	9.600	8.820	9.600	61,444	+0.12(+1.27%)
May 10, 2021	9.840	10.08	9.240	9.480	96,144	-0.24(-2.47%)
May 07, 2021	9.720	9.840	9.540	9.720	51,095	+0.12(+1.25%)
May 06, 2021	9.780	9.780	9.180	9.600	50,697	+0.00(+0.00%)
May 05, 2021	9.480	9.840	9.450	9.600	66,402	-0.06(-0.62%)
May 04, 2021	9.900	9.900	9.360	9.660	89,182	-0.36(-3.59%)

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.