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 30, 2019	4.133	4.195	3.976	4.007	64,867	-0.06(-1.54%)
Sep 27, 2019	4.477	4.524	3.835	4.070	360,487	-0.41(-9.09%)
Sep 26, 2019	4.461	4.524	4.461	4.477	22,137	-0.06(-1.38%)
Sep 25, 2019	4.571	4.602	4.531	4.540	10,398	-0.08(-1.69%)
Sep 24, 2019	4.696	4.696	4.446	4.618	69,111	-0.08(-1.67%)
Sep 23, 2019	4.649	4.712	4.493	4.696	74,611	+0.05(+1.01%)
Sep 20, 2019	4.665	4.680	4.625	4.649	32,771	-0.02(-0.34%)
Sep 19, 2019	4.712	4.759	4.634	4.665	323,185	-0.05(-1.00%)
Sep 18, 2019	4.727	4.727	4.665	4.712	14,003	+0.03(+0.67%)
Sep 17, 2019	4.696	4.743	4.665	4.680	31,035	-0.09(-1.97%)
Sep 16, 2019	4.806	4.821	4.696	4.774	11,848	-0.05(-0.97%)
Sep 13, 2019	4.837	4.892	4.806	4.821	47,017	-0.02(-0.32%)
Sep 12, 2019	4.931	4.947	4.837	4.837	76,274	-0.13(-2.52%)
Sep 11, 2019	4.837	4.978	4.837	4.962	38,779	+0.13(+2.76%)
Sep 10, 2019	4.602	4.837	4.493	4.829	115,022	+0.24(+5.29%)
Sep 09, 2019	4.571	4.712	4.430	4.587	85,354	+0.00(+0.00%)
Sep 06, 2019	4.610	4.657	4.571	4.587	33,985	+0.02(+0.34%)
Sep 05, 2019	4.767	4.767	4.571	4.571	20,733	-0.02(-0.34%)
Sep 04, 2019	4.571	4.774	4.571	4.587	6,654	+0.05(+1.03%)

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.